Spot 244.93
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.50 | 46.70 | 45.10 | +0.98 | 149.6% | 200 | 149.6% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 38.50 | 41.90 | 40.20 | +0.98 | 136.9% | 205 | — | — | — | — | 0.07 | — |
| — | 33.50 | 36.25 | 34.88 | — | — | 210 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 28.65 | 31.75 | 30.20 | — | — | 215 | — | — | — | — | 0.19 | — |
| — | 24.15 | 26.80 | 25.48 | — | — | 220 | — | — | 0.27 | 0.04 | 0.50 | — |
| — | 18.85 | 22.10 | 20.48 | — | — | 225 | — | — | 0.23 | 0.17 | 0.29 | — |
| — | 16.10 | 19.55 | 17.82 | — | — | 227.5 | 93.3% | -0.24 | 0.30 | 0.24 | 0.36 | — |
| — | 13.75 | 17.15 | 15.45 | +0.71 | 90.4% | 230 | 90.4% | -0.29 | 0.45 | 0.40 | 0.49 | — |
| — | 12.30 | 14.95 | 13.62 | +0.65 | 88.1% | 232.5 | 88.1% | -0.35 | 0.71 | 0.60 | 0.82 | — |
| — | 9.85 | 11.60 | 10.72 | +0.59 | 86.5% | 235 | 86.5% | -0.41 | 1.07 | 1.00 | 1.15 | — |
| — | 8.40 | 9.65 | 9.03 | +0.53 | 85.4% | 237.5 | 85.4% | -0.47 | 1.59 | 1.46 | 1.73 | — |
| — | 6.80 | 7.65 | 7.22 | +0.46 | 84.8% | 240 | 84.8% | -0.54 | 2.32 | 2.15 | 2.49 | — |
| — | 5.15 | 6.05 | 5.60 | +0.40 | 84.7% | 242.5 | 84.7% | -0.60 | 3.27 | 3.00 | 3.55 | — |
| — | 4.05 | 4.75 | 4.40 | +0.34 | 85.0% | 245 | 85.0% | -0.66 | 4.33 | 3.95 | 4.70 | — |
| — | 3.10 | 3.30 | 3.20 | +0.28 | 85.5% | 247.5 | 85.5% | -0.72 | 5.83 | 5.35 | 6.30 | — |
| — | 2.29 | 2.50 | 2.40 | +0.24 | 86.4% | 250 | 86.4% | -0.76 | 7.47 | 7.10 | 7.85 | — |
| — | 1.65 | 1.84 | 1.75 | +0.19 | 87.4% | 252.5 | 87.4% | -0.81 | 9.32 | 8.95 | 9.70 | — |
| — | 1.18 | 1.33 | 1.25 | +0.16 | 88.5% | 255 | 88.5% | -0.84 | 11.35 | 10.80 | 11.90 | — |
| — | 0.84 | 0.96 | 0.90 | +0.12 | 89.6% | 257.5 | 89.6% | -0.88 | 13.95 | 12.90 | 15.00 | — |
| — | 0.58 | 0.68 | 0.63 | +0.10 | 90.8% | 260 | 90.8% | -0.90 | 15.93 | 15.15 | 16.70 | — |
| — | 0.40 | 0.50 | 0.45 | +0.08 | 92.1% | 262.5 | 92.1% | -0.92 | 17.82 | 16.25 | 19.40 | — |
| — | 0.25 | 0.40 | 0.33 | +0.06 | 93.5% | 265 | 93.5% | -0.94 | 20.32 | 19.65 | 21.00 | — |
| — | 0.11 | 0.26 | 0.18 | +0.05 | 95.1% | 267.5 | 95.1% | -0.95 | 22.73 | 20.95 | 24.50 | — |
| — | 0.09 | 0.25 | 0.17 | +0.04 | 96.9% | 270 | 96.9% | -0.97 | 25.27 | 24.65 | 25.90 | — |
| — | — | 0.17 | — | +0.03 | 99.0% | 272.5 | 99.0% | -0.97 | 27.20 | 25.95 | 28.45 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 101.5% | 275 | 101.5% | -0.98 | 29.95 | 28.40 | 31.50 | — |
| 426 | — | 0.09 | — | +0.02 | 104.4% | 277.5 | 104.4% | -0.98 | 32.62 | 31.15 | 34.10 | 425 |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 107.2% | 280 | 107.2% | -0.99 | 34.70 | 33.40 | 36.00 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 109.5% | 282.5 | 109.5% | -0.99 | 37.62 | 35.90 | 39.35 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 110.6% | 285 | 110.6% | -0.99 | 40.33 | 39.55 | 41.10 | — |
| — | — | 0.24 | — | +0.01 | 110.3% | 287.5 | 110.3% | -0.99 | 42.67 | 40.90 | 44.45 | — |
| — | — | 0.04 | — | +0.01 | 108.7% | 290 | 108.7% | -1.00 | 45.00 | 44.15 | 45.85 | — |
| — | — | 0.01 | — | +0.00 | 106.3% | 292.5 | 106.3% | -1.00 | 47.48 | 45.50 | 49.45 | — |
| — | — | 0.02 | — | +0.00 | 103.6% | 295 | 103.6% | -1.00 | 49.85 | 48.70 | 51.00 | — |
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.