Spot 242.70
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.95 | 49.05 | 48.00 | +1.00 | 30.9% | 195 | 30.9% | -0.00 | — | — | 0.75 | — |
| — | 41.85 | 44.35 | 43.10 | +1.00 | 29.4% | 200 | 29.4% | -0.00 | — | — | 0.01 | — |
| — | 36.85 | 39.20 | 38.02 | +1.00 | 28.4% | 205 | 28.4% | -0.00 | — | — | 0.60 | — |
| — | 31.85 | 34.20 | 33.02 | +1.00 | 27.9% | 210 | 27.9% | -0.00 | — | — | 0.14 | — |
| — | 29.40 | 31.90 | 30.65 | +1.00 | 27.8% | 212.5 | 27.8% | -0.00 | — | — | 0.70 | — |
| — | 26.90 | 29.35 | 28.12 | +1.00 | 27.8% | 215 | — | — | — | — | 0.08 | — |
| — | 24.40 | 26.70 | 25.55 | — | — | 217.5 | — | — | — | — | 0.06 | — |
| — | 21.85 | 24.40 | 23.12 | — | — | 220 | — | — | 0.12 | 0.07 | 0.17 | — |
| — | 19.50 | 22.00 | 20.75 | — | — | 222.5 | — | — | 0.12 | 0.04 | 0.21 | — |
| — | 17.10 | 19.00 | 18.05 | — | — | 225 | 26.2% | -0.04 | 0.18 | 0.17 | 0.20 | — |
| — | 14.90 | 17.10 | 16.00 | +0.93 | 25.5% | 227.5 | 25.5% | -0.07 | 0.28 | 0.16 | 0.40 | — |
| — | 12.80 | 14.10 | 13.45 | +0.90 | 24.9% | 230 | 24.9% | -0.10 | 0.44 | 0.39 | 0.49 | — |
| — | 10.65 | 12.15 | 11.40 | +0.86 | 24.3% | 232.5 | 24.3% | -0.14 | 0.69 | 0.59 | 0.80 | — |
| — | 8.70 | 9.70 | 9.20 | +0.80 | 23.9% | 235 | 23.9% | -0.20 | 1.11 | 0.98 | 1.24 | — |
| — | 6.90 | 7.80 | 7.35 | +0.72 | 23.5% | 237.5 | 23.5% | -0.28 | 1.73 | 1.46 | 1.99 | — |
| — | 5.40 | 5.80 | 5.60 | +0.62 | 23.2% | 240 | 23.2% | -0.38 | 2.48 | 2.26 | 2.69 | — |
| — | 3.90 | 4.30 | 4.10 | +0.52 | 23.0% | 242.5 | 23.0% | -0.48 | 3.52 | 3.10 | 3.95 | — |
| — | 2.72 | 3.05 | 2.88 | +0.42 | 22.9% | 245 | 22.9% | -0.58 | 4.92 | 4.55 | 5.30 | — |
| — | 1.85 | 2.20 | 2.02 | +0.32 | 23.0% | 247.5 | 23.0% | -0.68 | 6.55 | 6.05 | 7.05 | — |
| — | 1.10 | 1.50 | 1.30 | +0.24 | 23.1% | 250 | 23.1% | -0.77 | 8.38 | 7.80 | 8.95 | — |
| — | 0.76 | 0.97 | 0.86 | +0.17 | 23.4% | 252.5 | 23.4% | -0.84 | 10.35 | 9.65 | 11.05 | — |
| — | 0.45 | 0.63 | 0.54 | +0.12 | 23.8% | 255 | 23.8% | -0.89 | 12.57 | 11.85 | 13.30 | — |
| — | 0.26 | 0.44 | 0.35 | +0.08 | 24.2% | 257.5 | 24.2% | -0.93 | 14.95 | 13.85 | 16.05 | — |
| — | 0.21 | 0.34 | 0.28 | +0.06 | 24.8% | 260 | 24.8% | -0.96 | 17.38 | 16.35 | 18.40 | — |
| — | 0.05 | 0.30 | 0.17 | +0.04 | 25.3% | 262.5 | 25.3% | -0.98 | 19.77 | 18.45 | 21.10 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 26.0% | 265 | 26.0% | -0.99 | 22.35 | 21.35 | 23.35 | — |
| — | 0.01 | 0.60 | 0.30 | +0.02 | 27.0% | 267.5 | 27.0% | -1.00 | 24.77 | 23.50 | 26.05 | — |
| — | 0.06 | 0.12 | 0.09 | +0.01 | 27.7% | 270 | 27.7% | -1.00 | 27.00 | 26.10 | 27.90 | — |
| — | — | 0.10 | — | +0.01 | 28.2% | 275 | 28.2% | -1.00 | 32.35 | 31.20 | 33.50 | — |
| — | — | 0.20 | — | +0.00 | 28.2% | 280 | 28.2% | -1.00 | 37.35 | 36.20 | 38.50 | — |
| — | — | 0.49 | — | +0.00 | 28.2% | 285 | 28.2% | -1.00 | 42.38 | 41.35 | 43.40 | — |
| — | — | 0.66 | — | +0.00 | 28.4% | 290 | 28.4% | -1.00 | 47.35 | 46.20 | 48.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.