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 | |
| — | 44.15 | 47.00 | 45.58 | +0.95 | 75.2% | 200 | 75.2% | -0.05 | 0.38 | 0.32 | 0.44 | — |
| — | 39.35 | 42.20 | 40.77 | +0.92 | 73.9% | 205 | 73.9% | -0.08 | 0.60 | 0.18 | 1.03 | — |
| — | 34.65 | 37.20 | 35.92 | +0.88 | 72.6% | 210 | 72.6% | -0.11 | 0.79 | 0.69 | 0.88 | — |
| — | 32.00 | 35.30 | 33.65 | +0.86 | 72.0% | 212.5 | 72.0% | -0.14 | 1.07 | 0.67 | 1.48 | — |
| — | 30.50 | 32.80 | 31.65 | +0.84 | 71.4% | 215 | 71.4% | -0.16 | 1.01 | 0.69 | 1.33 | — |
| — | 28.30 | 30.60 | 29.45 | +0.81 | 70.8% | 217.5 | 70.8% | -0.19 | 1.31 | 1.04 | 1.58 | — |
| — | 25.55 | 28.70 | 27.12 | +0.78 | 70.2% | 220 | 70.2% | -0.22 | 1.57 | 1.25 | 1.90 | — |
| — | 23.80 | 26.60 | 25.20 | +0.75 | 69.7% | 222.5 | 69.7% | -0.25 | 2.00 | 1.70 | 2.29 | — |
| — | 22.00 | 24.25 | 23.12 | +0.72 | 69.2% | 225 | 69.2% | -0.28 | 2.58 | 2.46 | 2.70 | — |
| — | 19.75 | 22.20 | 20.98 | +0.68 | 68.8% | 227.5 | 68.8% | -0.32 | 2.73 | 2.07 | 3.40 | — |
| — | 17.55 | 20.65 | 19.10 | +0.65 | 68.4% | 230 | 68.4% | -0.35 | 3.77 | 3.50 | 4.05 | — |
| — | 16.05 | 18.90 | 17.48 | — | — | 232.5 | — | — | 3.87 | 2.88 | 4.85 | — |
| — | 14.90 | 15.90 | 15.40 | +0.57 | 67.9% | 235 | — | — | 5.30 | 5.00 | 5.60 | — |
| — | 13.40 | 14.60 | 14.00 | +0.53 | 67.6% | 237.5 | 67.6% | -0.47 | 5.80 | 4.95 | 6.65 | — |
| — | 11.85 | 12.80 | 12.32 | +0.49 | 67.5% | 240 | 67.5% | -0.51 | 7.30 | 6.80 | 7.80 | — |
| — | 10.65 | 11.40 | 11.03 | +0.46 | 67.4% | 242.5 | 67.4% | -0.55 | 8.15 | 7.60 | 8.70 | — |
| — | 9.40 | 10.00 | 9.70 | +0.42 | 67.3% | 245 | 67.3% | -0.58 | 9.38 | 8.65 | 10.10 | — |
| — | 8.20 | 8.85 | 8.53 | +0.38 | 67.3% | 247.5 | 67.3% | -0.62 | 10.80 | 10.25 | 11.35 | — |
| — | 7.30 | 7.85 | 7.58 | +0.35 | 67.3% | 250 | 67.3% | -0.65 | 12.38 | 11.95 | 12.80 | — |
| — | 6.35 | 6.85 | 6.60 | +0.32 | 67.4% | 252.5 | 67.4% | -0.69 | 14.05 | 13.35 | 14.75 | — |
| — | 5.50 | 6.10 | 5.80 | +0.29 | 67.5% | 255 | 67.5% | -0.72 | 15.32 | 14.55 | 16.10 | — |
| — | 4.80 | 5.25 | 5.03 | +0.26 | 67.7% | 257.5 | 67.7% | -0.74 | 17.27 | 16.80 | 17.75 | — |
| — | 4.00 | 4.50 | 4.25 | +0.23 | 67.9% | 260 | 67.9% | -0.77 | 18.82 | 17.95 | 19.70 | — |
| — | 3.40 | 5.00 | 4.20 | +0.21 | 68.1% | 262.5 | 68.1% | -0.80 | 21.02 | 19.50 | 22.55 | — |
| — | 3.05 | 3.55 | 3.30 | +0.18 | 68.4% | 265 | 68.4% | -0.82 | 22.75 | 21.75 | 23.75 | — |
| — | 2.43 | 3.10 | 2.77 | +0.16 | 68.7% | 267.5 | 68.7% | -0.84 | 24.68 | 23.45 | 25.90 | — |
| — | 2.20 | 2.53 | 2.37 | +0.15 | 69.0% | 270 | 69.0% | -0.86 | 27.18 | 26.35 | 28.00 | — |
| — | 1.91 | 2.13 | 2.02 | +0.13 | 69.4% | 272.5 | 69.4% | -0.87 | 29.25 | 28.20 | 30.30 | — |
| — | 1.66 | 1.84 | 1.75 | +0.12 | 69.8% | 275 | 69.8% | -0.89 | 31.55 | 30.15 | 32.95 | — |
| — | 1.35 | 2.48 | 1.92 | +0.10 | 70.2% | 277.5 | 70.2% | -0.90 | 33.88 | 32.45 | 35.30 | — |
| — | 1.19 | 1.38 | 1.28 | +0.09 | 70.7% | 280 | 70.7% | -0.91 | 36.15 | 34.40 | 37.90 | — |
| — | 0.43 | 1.72 | 1.07 | +0.08 | 71.2% | 282.5 | 71.2% | -0.92 | 38.48 | 37.05 | 39.90 | — |
| — | 0.88 | 1.10 | 0.99 | +0.07 | 71.8% | 285 | 71.8% | -0.93 | 40.70 | 39.15 | 42.25 | — |
| — | 0.75 | 0.93 | 0.84 | +0.06 | 72.4% | 287.5 | 72.4% | -0.94 | 42.95 | 41.30 | 44.60 | — |
| — | 0.66 | 0.76 | 0.71 | +0.06 | 73.0% | 290 | 73.0% | -0.95 | 45.40 | 44.35 | 46.45 | — |
| — | 0.57 | 0.69 | 0.63 | +0.05 | 73.6% | 292.5 | 73.6% | -0.95 | 47.75 | 46.10 | 49.40 | — |
| — | 0.48 | 0.61 | 0.55 | +0.05 | 74.3% | 295 | 74.3% | -0.96 | 50.10 | 48.95 | 51.25 | — |
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.