Spot 245.95
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.15 | 52.85 | 51.00 | +1.00 | 100.1% | 195 | 100.1% | -0.00 | — | — | 0.01 | — |
| — | 45.60 | 46.55 | 46.08 | +1.00 | 94.5% | 200 | 94.5% | -0.00 | — | — | 0.01 | — |
| — | 39.85 | 41.60 | 40.73 | +1.00 | 88.2% | 205 | 88.2% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 35.70 | 36.55 | 36.12 | +1.00 | 81.0% | 210 | 81.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 30.70 | 31.55 | 31.12 | +0.99 | 73.6% | 215 | 73.6% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 25.75 | 26.45 | 26.10 | +0.99 | 65.5% | 220 | 65.5% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 20.75 | 21.40 | 21.07 | +0.98 | 56.6% | 225 | 56.6% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 18.25 | 19.10 | 18.68 | +0.98 | 52.0% | 227.5 | 52.0% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 15.75 | 16.45 | 16.10 | +0.97 | 47.4% | 230 | 47.4% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 13.35 | 14.15 | 13.75 | +0.96 | 43.3% | 232.5 | 43.3% | -0.04 | 0.13 | 0.12 | 0.14 | — |
| — | 10.10 | 11.50 | 10.80 | +0.94 | 40.2% | 235 | 40.2% | -0.06 | 0.21 | 0.19 | 0.24 | — |
| — | 8.65 | 9.20 | 8.93 | +0.91 | 37.8% | 237.5 | 37.8% | -0.09 | 0.34 | 0.33 | 0.35 | — |
| — | 6.50 | 6.90 | 6.70 | +0.86 | 36.4% | 240 | 36.4% | -0.14 | 0.63 | 0.61 | 0.65 | — |
| — | 4.35 | 4.85 | 4.60 | +0.78 | 35.6% | 242.5 | 35.6% | -0.22 | 1.18 | 1.12 | 1.24 | — |
| — | 3.00 | 3.20 | 3.10 | +0.68 | 34.7% | 245 | 34.7% | -0.32 | 2.06 | 1.97 | 2.14 | — |
| — | 1.75 | 1.90 | 1.82 | +0.56 | 34.4% | 247.5 | 34.4% | -0.45 | 3.27 | 3.15 | 3.40 | — |
| — | 1.00 | 1.06 | 1.03 | +0.43 | 34.6% | 250 | 34.6% | -0.57 | 4.92 | 4.75 | 5.10 | — |
| — | 0.51 | 0.55 | 0.53 | +0.31 | 35.0% | 252.5 | 35.0% | -0.69 | 6.95 | 6.75 | 7.15 | — |
| — | 0.27 | 0.29 | 0.28 | +0.21 | 36.0% | 255 | 36.0% | -0.79 | 9.22 | 9.00 | 9.45 | — |
| — | 0.14 | 0.19 | 0.17 | +0.14 | 37.8% | 257.5 | 37.8% | -0.87 | 11.62 | 11.25 | 12.00 | — |
| — | 0.08 | 0.10 | 0.09 | +0.09 | 39.8% | 260 | 39.8% | -0.92 | 14.15 | 13.80 | 14.50 | — |
| — | 0.04 | 0.06 | 0.05 | +0.06 | 41.8% | 262.5 | 41.8% | -0.95 | 16.48 | 16.10 | 16.85 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 43.6% | 265 | 43.6% | -0.97 | 19.00 | 18.70 | 19.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 45.9% | 267.5 | 45.9% | -0.98 | 21.50 | 21.10 | 21.90 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 270 | — | — | 24.02 | 23.60 | 24.45 | — |
| — | — | 0.01 | — | — | — | 272.5 | 47.4% | -0.99 | 26.52 | 26.15 | 26.90 | — |
| — | — | 0.01 | — | — | — | 275 | 47.4% | -1.00 | 29.02 | 28.60 | 29.45 | — |
| — | — | 0.01 | — | +0.01 | 47.3% | 277.5 | 47.3% | -1.00 | 31.52 | 31.10 | 31.95 | — |
| — | — | 0.01 | — | +0.01 | 47.4% | 280 | 47.4% | -1.00 | 34.02 | 33.60 | 34.45 | — |
| — | — | 0.01 | — | +0.00 | 47.5% | 282.5 | 47.5% | -1.00 | 36.48 | 35.20 | 37.75 | — |
| — | — | 0.01 | — | +0.00 | 47.9% | 285 | 47.9% | -1.00 | 38.98 | 37.70 | 40.25 | — |
| — | — | 0.01 | — | +0.00 | 49.1% | 290 | 49.1% | -1.00 | 43.98 | 42.70 | 45.25 | — |
| — | — | 0.02 | — | +0.00 | 51.0% | 295 | 51.0% | -1.00 | 48.77 | 47.10 | 50.45 | — |
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.