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 | |
| — | 46.55 | 54.30 | 50.42 | +0.99 | 50.6% | 195 | 50.6% | -0.01 | 0.15 | 0.07 | 0.24 | — |
| — | 41.65 | 49.40 | 45.52 | +0.99 | 49.7% | 200 | 49.7% | -0.01 | — | — | 0.50 | — |
| — | 36.75 | 44.45 | 40.60 | +0.97 | 48.8% | 205 | 48.8% | -0.03 | — | — | 0.38 | — |
| — | 31.90 | 39.40 | 35.65 | +0.96 | 47.9% | 210 | 47.9% | -0.04 | 0.55 | 0.10 | 1.00 | — |
| — | 27.20 | 34.70 | 30.95 | +0.93 | 47.0% | 215 | 47.0% | -0.07 | 0.84 | 0.27 | 1.42 | — |
| — | 24.95 | 32.60 | 28.77 | +0.92 | 46.6% | 217.5 | 46.6% | -0.08 | 1.16 | 0.36 | 1.96 | — |
| — | 23.15 | 30.15 | 26.65 | +0.90 | 46.2% | 220 | 46.2% | -0.10 | 1.00 | 0.75 | 1.25 | — |
| — | 20.45 | 27.95 | 24.20 | +0.88 | 45.8% | 222.5 | 45.8% | -0.12 | 1.53 | 1.35 | 1.71 | — |
| — | 18.30 | 25.70 | 22.00 | +0.85 | 45.4% | 225 | 45.4% | -0.15 | 1.84 | 1.50 | 2.19 | — |
| — | 16.10 | 23.80 | 19.95 | +0.82 | 45.1% | 227.5 | 45.1% | -0.18 | 2.31 | 1.48 | 3.15 | — |
| — | 14.90 | 21.20 | 18.05 | +0.79 | 44.8% | 230 | 44.8% | -0.21 | 2.71 | 2.45 | 2.97 | — |
| — | 12.95 | 19.20 | 16.07 | +0.75 | 44.5% | 232.5 | 44.5% | -0.25 | 3.07 | 2.54 | 3.60 | — |
| — | 11.35 | 16.35 | 13.85 | +0.71 | 44.2% | 235 | 44.2% | -0.29 | 3.98 | 3.75 | 4.20 | — |
| — | 9.60 | 13.45 | 11.53 | +0.67 | 44.0% | 237.5 | 44.0% | -0.33 | 5.75 | 3.90 | 7.60 | — |
| — | 10.50 | 12.15 | 11.32 | +0.63 | 43.8% | 240 | 43.8% | -0.38 | 6.28 | 5.25 | 7.30 | — |
| — | 7.40 | 11.75 | 9.57 | +0.58 | 43.6% | 242.5 | 43.6% | -0.42 | 6.75 | 6.40 | 7.10 | — |
| — | 6.65 | 9.10 | 7.88 | +0.53 | 43.5% | 245 | 43.5% | -0.47 | 8.03 | 7.50 | 8.55 | — |
| — | 5.95 | 8.00 | 6.97 | +0.48 | 43.3% | 247.5 | 43.3% | -0.52 | 10.40 | 8.30 | 12.50 | — |
| — | 5.70 | 6.50 | 6.10 | +0.44 | 43.2% | 250 | 43.2% | -0.57 | 11.40 | 9.55 | 13.25 | — |
| — | 4.10 | 6.00 | 5.05 | +0.39 | 43.1% | 252.5 | 43.1% | -0.61 | 12.35 | 9.65 | 15.05 | — |
| — | 4.00 | 4.65 | 4.33 | +0.35 | 43.1% | 255 | 43.1% | -0.66 | 14.15 | 13.25 | 15.05 | — |
| — | 2.88 | 4.70 | 3.79 | +0.30 | 43.0% | 257.5 | 43.0% | -0.70 | 16.60 | 14.10 | 19.10 | — |
| — | 2.48 | 3.35 | 2.92 | +0.26 | 43.0% | 260 | 43.0% | -0.74 | 17.80 | 14.65 | 20.95 | — |
| — | 1.36 | 3.45 | 2.40 | +0.23 | 43.0% | 262.5 | 43.0% | -0.78 | 19.77 | 16.65 | 22.90 | — |
| — | 1.18 | 2.29 | 1.74 | +0.20 | 43.1% | 265 | 43.1% | -0.81 | 21.77 | 18.00 | 25.55 | — |
| — | 1.27 | 1.96 | 1.61 | +0.17 | 43.1% | 267.5 | 43.1% | -0.84 | 24.02 | 20.35 | 27.70 | — |
| — | 1.00 | 1.59 | 1.29 | +0.14 | 43.2% | 270 | 43.2% | -0.86 | 26.30 | 22.70 | 29.90 | — |
| — | 0.38 | 1.10 | 0.74 | +0.10 | 43.4% | 275 | 43.4% | -0.91 | 30.60 | 26.70 | 34.50 | — |
| — | 0.47 | 1.04 | 0.76 | +0.07 | 43.7% | 280 | 43.7% | -0.94 | 35.48 | 31.75 | 39.20 | — |
| — | 0.06 | 0.66 | 0.36 | +0.05 | 44.1% | 285 | 44.1% | -0.96 | 40.45 | 36.85 | 44.05 | — |
| — | 0.01 | 0.43 | 0.22 | +0.03 | 44.5% | 290 | 44.5% | -0.98 | 45.33 | 41.70 | 48.95 | — |
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.