Spot 247.16
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.35 | 51.05 | 47.20 | — | — | 200 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 38.75 | 46.80 | 42.77 | — | — | 205 | — | — | — | — | 0.33 | — |
| — | 33.80 | 41.00 | 37.40 | — | — | 210 | — | — | 0.33 | 0.15 | 0.50 | — |
| — | — | — | — | — | — | 212.5 | — | — | — | — | — | — |
| — | 28.65 | 36.60 | 32.62 | — | — | 215 | — | — | 0.35 | 0.12 | 0.58 | — |
| — | 26.30 | 34.70 | 30.50 | — | — | 217.5 | — | — | 0.45 | 0.23 | 0.67 | — |
| — | 24.80 | 32.30 | 28.55 | — | — | 220 | — | — | 0.55 | 0.42 | 0.68 | — |
| — | 21.65 | 29.95 | 25.80 | — | — | 222.5 | — | — | 0.98 | 0.65 | 1.32 | — |
| — | 19.70 | 27.65 | 23.68 | — | — | 225 | — | — | 0.92 | 0.60 | 1.24 | — |
| — | 17.35 | 25.20 | 21.27 | — | — | 227.5 | — | — | 1.15 | 0.65 | 1.65 | — |
| — | 15.50 | 22.75 | 19.12 | +0.83 | 45.3% | 230 | 45.3% | -0.17 | 1.58 | 1.18 | 1.98 | — |
| — | 14.05 | 19.85 | 16.95 | +0.80 | 45.0% | 232.5 | 45.0% | -0.20 | 2.22 | 1.96 | 2.48 | — |
| — | 14.20 | 18.05 | 16.12 | +0.76 | 44.8% | 235 | 44.8% | -0.24 | 2.68 | 2.26 | 3.10 | — |
| — | 10.95 | 16.30 | 13.62 | +0.71 | 44.5% | 237.5 | 44.5% | -0.28 | 3.42 | 2.48 | 4.35 | — |
| — | 11.00 | 14.30 | 12.65 | +0.67 | 44.3% | 240 | 44.3% | -0.33 | 4.25 | 3.60 | 4.90 | — |
| — | 8.75 | 11.45 | 10.10 | +0.62 | 44.1% | 242.5 | 44.1% | -0.38 | 6.15 | 4.65 | 7.65 | — |
| — | 6.75 | 9.45 | 8.10 | +0.57 | 44.0% | 245 | 44.0% | -0.43 | 6.28 | 5.15 | 7.40 | — |
| — | 6.15 | 8.30 | 7.22 | +0.51 | 43.8% | 247.5 | 43.8% | -0.49 | 7.55 | 6.15 | 8.95 | — |
| — | 5.80 | 6.60 | 6.20 | +0.46 | 43.7% | 250 | 43.7% | -0.54 | 9.35 | 7.85 | 10.85 | — |
| — | 4.90 | 5.45 | 5.17 | +0.41 | 43.6% | 252.5 | 43.6% | -0.59 | 10.05 | 8.40 | 11.70 | — |
| — | 3.70 | 4.50 | 4.10 | +0.36 | 43.5% | 255 | 43.5% | -0.64 | 12.47 | 10.60 | 14.35 | — |
| — | 3.20 | 4.05 | 3.62 | +0.31 | 43.4% | 257.5 | 43.4% | -0.69 | 13.57 | 12.25 | 14.90 | — |
| — | 2.69 | 3.00 | 2.85 | +0.27 | 43.4% | 260 | 43.4% | -0.73 | 15.85 | 13.50 | 18.20 | — |
| — | 2.01 | 2.58 | 2.29 | +0.23 | 43.4% | 262.5 | 43.4% | -0.78 | 18.12 | 15.55 | 20.70 | — |
| — | 1.64 | 2.00 | 1.82 | +0.19 | 43.4% | 265 | 43.4% | -0.81 | 20.68 | 17.75 | 23.60 | — |
| — | 0.90 | 1.94 | 1.42 | +0.16 | 43.5% | 267.5 | 43.5% | -0.85 | 21.88 | 18.10 | 25.65 | — |
| — | 0.92 | 1.20 | 1.06 | +0.13 | 43.5% | 270 | 43.5% | -0.88 | 24.32 | 20.80 | 27.85 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 0.51 | 0.97 | 0.74 | +0.09 | 43.7% | 275 | 43.7% | -0.92 | 28.80 | 25.10 | 32.50 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 0.20 | 0.58 | 0.39 | +0.06 | 44.0% | 280 | 44.0% | -0.95 | 33.08 | 28.90 | 37.25 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | — | 0.70 | — | +0.04 | 44.4% | 285 | 44.4% | -0.97 | 38.85 | 35.55 | 42.15 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 44.8% | 290 | 44.8% | -0.99 | 42.88 | 38.70 | 47.05 | — |
| — | — | 0.52 | — | +0.01 | 45.3% | 295 | 45.3% | -1.00 | 48.20 | 44.35 | 52.05 | — |
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.