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 | |
| — | 50.85 | 51.75 | 51.30 | +1.00 | 56.9% | 195 | 56.9% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 45.85 | 46.75 | 46.30 | +0.99 | 53.4% | 200 | 53.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 40.90 | 41.80 | 41.35 | +0.99 | 49.9% | 205 | 49.9% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 35.90 | 36.80 | 36.35 | +0.99 | 46.4% | 210 | 46.4% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 31.00 | 31.85 | 31.43 | +0.98 | 43.1% | 215 | 43.1% | -0.02 | 0.12 | 0.09 | 0.15 | — |
| — | 26.05 | 26.95 | 26.50 | +0.97 | 40.0% | 220 | 40.0% | -0.03 | 0.20 | 0.18 | 0.23 | — |
| — | 23.60 | 24.50 | 24.05 | +0.96 | 38.5% | 222.5 | 38.5% | -0.04 | 0.28 | 0.25 | 0.30 | — |
| — | 21.20 | 22.15 | 21.68 | +0.95 | 37.2% | 225 | 37.2% | -0.05 | 0.35 | 0.34 | 0.37 | — |
| — | 18.85 | 19.70 | 19.27 | +0.93 | 35.9% | 227.5 | 35.9% | -0.07 | 0.47 | 0.45 | 0.49 | — |
| — | 16.50 | 17.45 | 16.98 | +0.91 | 34.7% | 230 | 34.7% | -0.09 | 0.62 | 0.58 | 0.67 | — |
| — | 14.25 | 15.10 | 14.68 | +0.89 | 33.7% | 232.5 | 33.7% | -0.12 | 0.89 | 0.82 | 0.96 | — |
| — | 12.10 | 12.95 | 12.53 | +0.85 | 32.8% | 235 | 32.8% | -0.15 | 1.22 | 1.18 | 1.26 | — |
| — | 10.10 | 10.85 | 10.47 | +0.81 | 32.0% | 237.5 | 32.0% | -0.19 | 1.68 | 1.64 | 1.72 | — |
| — | 8.25 | 8.95 | 8.60 | +0.75 | 31.4% | 240 | 31.4% | -0.25 | 2.27 | 2.21 | 2.34 | — |
| — | 6.75 | 6.95 | 6.85 | +0.69 | 31.0% | 242.5 | 31.0% | -0.31 | 3.10 | 3.00 | 3.20 | — |
| — | 5.25 | 5.50 | 5.38 | +0.62 | 30.6% | 245 | 30.6% | -0.38 | 4.12 | 4.00 | 4.25 | — |
| — | 4.05 | 4.25 | 4.15 | +0.55 | 30.4% | 247.5 | 30.4% | -0.46 | 5.38 | 5.25 | 5.50 | — |
| — | 3.00 | 3.15 | 3.08 | +0.47 | 30.3% | 250 | 30.3% | -0.53 | 6.83 | 6.65 | 7.00 | — |
| — | 2.23 | 2.32 | 2.27 | +0.39 | 30.3% | 252.5 | 30.3% | -0.61 | 8.50 | 8.30 | 8.70 | — |
| — | 1.61 | 1.67 | 1.64 | +0.32 | 30.4% | 255 | 30.4% | -0.68 | 10.47 | 10.10 | 10.85 | — |
| — | 1.12 | 1.20 | 1.16 | +0.26 | 30.5% | 257.5 | 30.5% | -0.75 | 12.43 | 11.95 | 12.90 | — |
| — | 0.77 | 0.82 | 0.80 | +0.20 | 30.7% | 260 | 30.7% | -0.80 | 14.60 | 14.10 | 15.10 | — |
| — | 0.53 | 0.58 | 0.56 | +0.16 | 31.0% | 262.5 | 31.0% | -0.85 | 16.82 | 16.30 | 17.35 | — |
| — | 0.35 | 0.39 | 0.37 | +0.12 | 31.4% | 265 | 31.4% | -0.89 | 19.07 | 18.65 | 19.50 | — |
| — | 0.24 | 0.32 | 0.28 | +0.09 | 31.9% | 267.5 | 31.9% | -0.92 | 21.57 | 21.05 | 22.10 | — |
| — | 0.16 | 0.19 | 0.17 | +0.07 | 32.5% | 270 | 32.5% | -0.94 | 24.05 | 23.55 | 24.55 | — |
| — | 0.11 | 0.13 | 0.12 | +0.05 | 33.1% | 272.5 | 33.1% | -0.96 | 26.52 | 26.05 | 27.00 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 33.9% | 275 | 33.9% | -0.98 | 29.00 | 28.55 | 29.45 | — |
| — | 0.06 | 0.11 | 0.09 | +0.03 | 34.7% | 277.5 | 34.7% | -0.99 | 31.50 | 31.05 | 31.95 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 35.6% | 280 | 35.6% | -0.99 | 34.00 | 33.55 | 34.45 | — |
| — | — | 0.05 | — | +0.02 | 36.5% | 282.5 | 36.5% | -1.00 | 36.50 | 36.05 | 36.95 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 37.5% | 285 | 37.5% | -1.00 | 39.00 | 38.55 | 39.45 | — |
| — | — | 0.16 | — | +0.01 | 38.5% | 287.5 | 38.5% | -1.00 | 41.50 | 41.05 | 41.95 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 39.4% | 290 | 39.4% | -1.00 | 44.00 | 43.55 | 44.45 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 41.3% | 295 | 41.3% | -1.00 | 49.00 | 48.55 | 49.45 | — |
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.