Spot 245.40
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.30 | 54.10 | 50.20 | +1.00 | 60.9% | 195 | 60.9% | -0.00 | — | — | 0.17 | — |
| — | 43.80 | 51.60 | 47.70 | +1.00 | 60.8% | 197.5 | 60.8% | -0.00 | — | — | 4.30 | — |
| — | 41.35 | 49.10 | 45.23 | +0.99 | 60.2% | 200 | 60.2% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 38.85 | 46.60 | 42.73 | +0.99 | 59.0% | 202.5 | 59.0% | -0.01 | — | — | 0.18 | — |
| — | 36.35 | 43.85 | 40.10 | +0.99 | 57.2% | 205 | 57.2% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 33.85 | 41.60 | 37.73 | +0.99 | 55.2% | 207.5 | 55.2% | -0.01 | — | — | 0.51 | — |
| — | 31.35 | 38.95 | 35.15 | +0.99 | 53.0% | 210 | 53.0% | -0.01 | — | — | 0.25 | — |
| — | 28.90 | 36.40 | 32.65 | +0.98 | 50.9% | 212.5 | 50.9% | -0.02 | — | — | 0.29 | — |
| — | 26.60 | 33.90 | 30.25 | +0.98 | 49.0% | 215 | 49.0% | -0.02 | 0.13 | 0.11 | 0.15 | — |
| — | 24.05 | 31.45 | 27.75 | +0.97 | 47.4% | 217.5 | 47.4% | -0.03 | — | — | 0.57 | — |
| — | 21.60 | 29.05 | 25.32 | +0.96 | 46.1% | 220 | 46.1% | -0.04 | 0.21 | 0.12 | 0.30 | — |
| — | 19.15 | 26.60 | 22.88 | +0.95 | 45.1% | 222.5 | 45.1% | -0.05 | 0.36 | 0.25 | 0.47 | — |
| — | 16.65 | 24.20 | 20.43 | +0.93 | 44.3% | 225 | 44.3% | -0.07 | 0.51 | 0.40 | 0.62 | — |
| — | 14.45 | 22.00 | 18.23 | +0.90 | 43.6% | 227.5 | 43.6% | -0.10 | 0.69 | 0.62 | 0.75 | — |
| — | 12.05 | 19.35 | 15.70 | +0.87 | 43.0% | 230 | 43.0% | -0.13 | 1.07 | 0.84 | 1.30 | — |
| — | 10.00 | 17.45 | 13.72 | +0.83 | 42.5% | 232.5 | 42.5% | -0.17 | 1.41 | 1.20 | 1.61 | — |
| — | 11.35 | 15.40 | 13.38 | +0.78 | 42.0% | 235 | 42.0% | -0.22 | 1.76 | 1.63 | 1.90 | — |
| — | 6.95 | 13.25 | 10.10 | +0.73 | 41.7% | 237.5 | 41.7% | -0.27 | 2.37 | 2.23 | 2.50 | — |
| — | 6.45 | 9.45 | 7.95 | +0.67 | 41.3% | 240 | 41.3% | -0.33 | 3.35 | 2.80 | 3.90 | — |
| — | 5.80 | 7.40 | 6.60 | +0.60 | 41.1% | 242.5 | 41.1% | -0.40 | 4.10 | 3.75 | 4.45 | — |
| — | 5.35 | 5.95 | 5.65 | +0.53 | 40.8% | 245 | 40.8% | -0.47 | 5.65 | 5.00 | 6.30 | — |
| — | 3.95 | 5.10 | 4.53 | +0.46 | 40.6% | 247.5 | 40.6% | -0.54 | 5.30 | 3.40 | 7.20 | — |
| — | 3.25 | 3.65 | 3.45 | +0.39 | 40.5% | 250 | 40.5% | -0.61 | 8.12 | 7.70 | 8.55 | — |
| — | 2.09 | 3.40 | 2.75 | +0.32 | 40.5% | 252.5 | 40.5% | -0.68 | 8.60 | 7.05 | 10.15 | — |
| — | 1.91 | 2.19 | 2.05 | +0.26 | 40.5% | 255 | 40.5% | -0.74 | 10.60 | 9.00 | 12.20 | — |
| — | 1.13 | 1.66 | 1.40 | +0.21 | 40.6% | 257.5 | 40.6% | -0.80 | 13.80 | 10.45 | 17.15 | — |
| — | 1.02 | 1.24 | 1.13 | +0.16 | 40.7% | 260 | 40.7% | -0.84 | 16.15 | 12.30 | 20.00 | — |
| — | 0.72 | 0.83 | 0.78 | +0.12 | 40.9% | 262.5 | 40.9% | -0.88 | 18.48 | 14.75 | 22.20 | — |
| — | 0.54 | 0.65 | 0.59 | +0.09 | 41.1% | 265 | 41.1% | -0.91 | 20.77 | 17.05 | 24.50 | — |
| — | 0.30 | 0.60 | 0.45 | +0.07 | 41.3% | 267.5 | 41.3% | -0.94 | 23.10 | 19.50 | 26.70 | — |
| — | 0.16 | 0.41 | 0.28 | +0.05 | 41.6% | 270 | 41.6% | -0.95 | 25.35 | 21.65 | 29.05 | — |
| — | 0.14 | 0.20 | 0.17 | +0.03 | 42.2% | 275 | 42.2% | -0.98 | 30.20 | 26.50 | 33.90 | — |
| — | 0.03 | 0.12 | 0.07 | +0.01 | 42.9% | 280 | 42.9% | -0.99 | 35.02 | 31.15 | 38.90 | — |
| — | — | 0.10 | — | +0.01 | 43.7% | 285 | 43.7% | -1.00 | 40.02 | 36.15 | 43.90 | — |
| — | — | 0.52 | — | +0.00 | 44.5% | 290 | 44.5% | -1.00 | 45.15 | 41.40 | 48.90 | — |
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.