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 | |
| — | 44.30 | 52.35 | 48.33 | +0.95 | 45.7% | 200 | 45.7% | -0.05 | 0.67 | 0.54 | 0.80 | — |
| — | 39.85 | 48.25 | 44.05 | +0.93 | 44.9% | 205 | 44.9% | -0.07 | 1.03 | 0.80 | 1.26 | — |
| — | 35.20 | 43.75 | 39.48 | +0.91 | 44.2% | 210 | 44.2% | -0.09 | 1.49 | 1.32 | 1.65 | — |
| — | 30.60 | 39.25 | 34.92 | +0.88 | 43.6% | 215 | 43.6% | -0.12 | 2.20 | 1.82 | 2.58 | — |
| — | 29.45 | 32.40 | 30.93 | +0.84 | 43.1% | 220 | 43.1% | -0.16 | 2.79 | 2.57 | 3.00 | — |
| — | 24.90 | 32.40 | 28.65 | +0.82 | 42.8% | 222.5 | 42.8% | -0.18 | 3.20 | 2.95 | 3.45 | — |
| — | 25.35 | 29.25 | 27.30 | +0.80 | 42.6% | 225 | 42.6% | -0.20 | 3.77 | 3.50 | 4.05 | — |
| — | 21.65 | 27.15 | 24.40 | +0.77 | 42.4% | 227.5 | 42.4% | -0.23 | 4.53 | 3.75 | 5.30 | — |
| — | 22.10 | 24.95 | 23.52 | +0.75 | 42.2% | 230 | 42.2% | -0.25 | 4.88 | 4.40 | 5.35 | — |
| — | 18.20 | 24.10 | 21.15 | +0.72 | 42.0% | 232.5 | 42.0% | -0.28 | 5.78 | 5.20 | 6.35 | — |
| — | 17.85 | 21.25 | 19.55 | +0.69 | 41.9% | 235 | 41.9% | -0.31 | 6.35 | 5.80 | 6.90 | — |
| — | 16.05 | 19.50 | 17.77 | +0.66 | 41.7% | 237.5 | 41.7% | -0.34 | 6.42 | 4.95 | 7.90 | — |
| — | 15.10 | 19.05 | 17.07 | +0.63 | 41.6% | 240 | 41.6% | -0.37 | 8.03 | 7.55 | 8.50 | — |
| — | 13.00 | 16.95 | 14.97 | +0.60 | 41.5% | 242.5 | 41.5% | -0.41 | 9.22 | 8.10 | 10.35 | — |
| — | 12.35 | 15.45 | 13.90 | +0.56 | 41.4% | 245 | 41.4% | -0.44 | 10.62 | 9.55 | 11.70 | — |
| — | 10.95 | 15.00 | 12.97 | +0.53 | 41.3% | 247.5 | 41.3% | -0.47 | 11.78 | 10.75 | 12.80 | — |
| — | 10.00 | 12.00 | 11.00 | +0.50 | 41.2% | 250 | 41.2% | -0.51 | 12.82 | 12.15 | 13.50 | — |
| — | 8.10 | 12.35 | 10.22 | +0.47 | 41.2% | 252.5 | 41.2% | -0.54 | 14.30 | 12.35 | 16.25 | — |
| — | 8.10 | 10.00 | 9.05 | +0.43 | 41.1% | 255 | 41.1% | -0.57 | 16.18 | 14.45 | 17.90 | — |
| — | 7.05 | 9.20 | 8.12 | +0.40 | 41.1% | 257.5 | 41.1% | -0.60 | 17.93 | 15.20 | 20.65 | — |
| — | 6.70 | 7.50 | 7.10 | +0.37 | 41.0% | 260 | 41.0% | -0.63 | 19.20 | 17.90 | 20.50 | — |
| — | 5.60 | 8.40 | 7.00 | +0.34 | 41.0% | 262.5 | 41.0% | -0.66 | 21.00 | 18.15 | 23.85 | — |
| — | 5.20 | 6.00 | 5.60 | +0.31 | 41.0% | 265 | 41.0% | -0.69 | 22.73 | 20.85 | 24.60 | — |
| — | 4.10 | 5.55 | 4.83 | +0.29 | 41.1% | 267.5 | 41.1% | -0.72 | 25.50 | 22.90 | 28.10 | — |
| — | 3.80 | 4.75 | 4.28 | +0.26 | 41.1% | 270 | 41.1% | -0.75 | 26.75 | 24.65 | 28.85 | — |
| — | 3.20 | 3.55 | 3.38 | — | — | 275 | 41.2% | -0.79 | 30.77 | 27.80 | 33.75 | — |
| — | 2.17 | 2.91 | 2.54 | +0.18 | 41.3% | 280 | 41.3% | -0.84 | 35.40 | 31.80 | 39.00 | — |
| — | 1.83 | 2.18 | 2.00 | +0.14 | 41.4% | 285 | — | — | 39.62 | 35.75 | 43.50 | — |
| — | 1.34 | 1.67 | 1.50 | — | — | 290 | 41.8% | -0.90 | 44.08 | 40.20 | 47.95 | — |
| — | 1.00 | 1.47 | 1.24 | — | — | 295 | 42.1% | -0.92 | 48.35 | 44.15 | 52.55 | — |
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.