Spot 246.72
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.05 | 47.70 | 46.38 | +1.00 | 57.3% | 200 | 57.3% | +0.00 | — | — | 0.04 | — |
| — | 40.05 | 42.20 | 41.12 | +1.00 | 57.9% | 205 | 57.9% | +0.00 | — | — | 0.01 | — |
| — | 37.55 | 39.75 | 38.65 | +1.00 | 59.7% | 207.5 | 59.7% | +0.00 | — | — | 2.13 | — |
| — | 35.10 | 37.70 | 36.40 | +1.00 | 63.2% | 210 | 63.2% | +0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 32.55 | 34.95 | 33.75 | +1.00 | 68.4% | 212.5 | 68.4% | -0.00 | — | — | 0.10 | — |
| — | 30.10 | 32.30 | 31.20 | +1.00 | 74.4% | 215 | 74.4% | -0.00 | — | — | 0.01 | — |
| — | 27.55 | 29.65 | 28.60 | +1.00 | 79.3% | 217.5 | 79.3% | -0.00 | — | — | 0.13 | — |
| — | 25.80 | 27.20 | 26.50 | +1.00 | 81.1% | 220 | 81.1% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 22.55 | 25.05 | 23.80 | +0.99 | 79.0% | 222.5 | 79.0% | -0.01 | — | — | 0.03 | — |
| — | 20.10 | 22.70 | 21.40 | +0.99 | 74.0% | 225 | 74.0% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 17.60 | 20.20 | 18.90 | +0.99 | 67.8% | 227.5 | 67.8% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 14.80 | 17.75 | 16.27 | +0.99 | 62.1% | 230 | 62.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 12.90 | 15.25 | 14.07 | +0.98 | 57.5% | 232.5 | 57.5% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 11.60 | 12.00 | 11.80 | +0.96 | 54.3% | 235 | 54.3% | -0.04 | 0.10 | 0.09 | 0.12 | — |
| — | 8.55 | 9.75 | 9.15 | +0.92 | 51.9% | 237.5 | 51.9% | -0.08 | 0.24 | 0.20 | 0.28 | — |
| — | 6.85 | 7.35 | 7.10 | +0.86 | 50.0% | 240 | 50.0% | -0.14 | 0.46 | 0.42 | 0.50 | — |
| — | 4.90 | 5.35 | 5.12 | +0.76 | 48.5% | 242.5 | 48.5% | -0.24 | 0.93 | 0.86 | 0.99 | — |
| — | 3.25 | 3.50 | 3.38 | +0.62 | 47.4% | 245 | 47.4% | -0.38 | 1.70 | 1.60 | 1.79 | — |
| — | 1.96 | 2.18 | 2.07 | +0.46 | 47.1% | 247.5 | 47.1% | -0.54 | 2.87 | 2.73 | 3.00 | — |
| — | 1.14 | 1.24 | 1.19 | +0.30 | 47.6% | 250 | 47.6% | -0.70 | 4.55 | 4.25 | 4.85 | — |
| — | 0.58 | 0.67 | 0.62 | +0.19 | 48.8% | 252.5 | 48.8% | -0.81 | 6.45 | 6.05 | 6.85 | — |
| — | 0.29 | 0.35 | 0.32 | +0.11 | 50.5% | 255 | 50.5% | -0.89 | 9.22 | 8.25 | 10.20 | — |
| — | 0.13 | 0.19 | 0.16 | +0.06 | 52.5% | 257.5 | 52.5% | -0.94 | 11.60 | 10.65 | 12.55 | — |
| — | 0.04 | 0.10 | 0.07 | +0.03 | 54.6% | 260 | 54.6% | -0.97 | 13.65 | 12.50 | 14.80 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 56.2% | 262.5 | 56.2% | -0.98 | 16.30 | 15.05 | 17.55 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 57.1% | 265 | 57.1% | -0.99 | 18.80 | 17.55 | 20.05 | — |
| — | — | 0.02 | — | +0.00 | 57.1% | 270 | 57.1% | -1.00 | 23.60 | 22.40 | 24.80 | — |
| — | — | 0.25 | — | +0.00 | 56.2% | 275 | 56.2% | -1.00 | 29.00 | 28.10 | 29.90 | — |
| — | — | 0.02 | — | +0.00 | 55.5% | 280 | 55.5% | -1.00 | 33.65 | 32.70 | 34.60 | — |
| — | — | 2.13 | — | +0.00 | 55.1% | 285 | 55.1% | -1.00 | 38.98 | 37.90 | 40.05 | — |
| — | — | 0.78 | — | +0.00 | 54.9% | 290 | 54.9% | -1.00 | 43.62 | 42.55 | 44.70 | — |
| — | — | 0.94 | — | +0.00 | 54.6% | 295 | 54.6% | -1.00 | 49.00 | 47.95 | 50.05 | — |
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.