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 | |
| — | 47.75 | 49.90 | 48.83 | +1.00 | 49.5% | 197.5 | 49.5% | -0.00 | — | — | 0.10 | — |
| — | 45.30 | 47.70 | 46.50 | +1.00 | 49.1% | 200 | 49.1% | -0.00 | — | — | 0.10 | — |
| — | 42.75 | 45.05 | 43.90 | +1.00 | 48.6% | 202.5 | 48.6% | -0.00 | — | — | 0.34 | — |
| — | 40.30 | 42.75 | 41.52 | +1.00 | 48.1% | 205 | 48.1% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 37.80 | 40.20 | 39.00 | +0.99 | 47.6% | 207.5 | 47.6% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 35.30 | 37.60 | 36.45 | +0.99 | 47.1% | 210 | 47.1% | -0.01 | — | — | 0.11 | — |
| — | 32.85 | 35.50 | 34.17 | +0.99 | 46.6% | 212.5 | 46.6% | -0.01 | 0.21 | 0.08 | 0.35 | — |
| — | 30.40 | 32.90 | 31.65 | +0.98 | 46.0% | 215 | 46.0% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 27.95 | 30.45 | 29.20 | +0.97 | 45.4% | 217.5 | 45.4% | -0.03 | — | — | 0.36 | — |
| — | 25.50 | 28.00 | 26.75 | +0.96 | 44.7% | 220 | 44.7% | -0.04 | 0.25 | 0.21 | 0.29 | — |
| — | 23.10 | 25.75 | 24.43 | +0.95 | 44.1% | 222.5 | 44.1% | -0.05 | 0.37 | 0.30 | 0.44 | — |
| — | 20.75 | 23.35 | 22.05 | +0.93 | 43.5% | 225 | 43.5% | -0.07 | 0.49 | 0.39 | 0.59 | — |
| — | 18.05 | 20.80 | 19.43 | +0.91 | 42.9% | 227.5 | 42.9% | -0.09 | 0.64 | 0.50 | 0.77 | — |
| — | 16.20 | 18.70 | 17.45 | +0.88 | 42.4% | 230 | 42.4% | -0.12 | 0.93 | 0.86 | 1.00 | — |
| — | 14.05 | 16.70 | 15.38 | +0.84 | 42.0% | 232.5 | 42.0% | -0.16 | 1.29 | 1.20 | 1.38 | — |
| — | 12.30 | 14.30 | 13.30 | +0.80 | 41.6% | 235 | 41.6% | -0.20 | 1.70 | 1.60 | 1.80 | — |
| — | 10.60 | 12.00 | 11.30 | +0.75 | 41.3% | 237.5 | 41.3% | -0.25 | 2.29 | 2.19 | 2.40 | — |
| — | 9.60 | 10.05 | 9.82 | +0.69 | 41.0% | 240 | 41.0% | -0.31 | 2.97 | 2.89 | 3.05 | — |
| — | 7.95 | 8.55 | 8.25 | +0.63 | 40.9% | 242.5 | 40.9% | -0.37 | 3.95 | 3.70 | 4.20 | — |
| — | 6.65 | 7.05 | 6.85 | +0.56 | 40.7% | 245 | 40.7% | -0.44 | 4.92 | 4.80 | 5.05 | — |
| — | 5.40 | 5.75 | 5.58 | +0.50 | 40.7% | 247.5 | 40.7% | -0.50 | 6.45 | 6.00 | 6.90 | — |
| — | 4.40 | 4.65 | 4.53 | +0.43 | 40.7% | 250 | 40.7% | -0.57 | 8.28 | 7.50 | 9.05 | — |
| — | 3.30 | 3.70 | 3.50 | +0.37 | 40.7% | 252.5 | 40.7% | -0.64 | 9.35 | 8.05 | 10.65 | — |
| — | 2.74 | 2.86 | 2.80 | +0.31 | 40.8% | 255 | 40.8% | -0.69 | 11.47 | 10.55 | 12.40 | — |
| — | 2.10 | 2.26 | 2.18 | +0.25 | 40.9% | 257.5 | 40.9% | -0.75 | 13.15 | 12.00 | 14.30 | — |
| — | 1.58 | 1.73 | 1.66 | +0.21 | 41.0% | 260 | 41.0% | -0.80 | 15.22 | 14.20 | 16.25 | — |
| — | 1.21 | 1.33 | 1.27 | +0.16 | 41.2% | 262.5 | 41.2% | -0.84 | 17.40 | 16.45 | 18.35 | — |
| — | 0.91 | 0.97 | 0.94 | +0.13 | 41.4% | 265 | 41.4% | -0.87 | 19.32 | 18.00 | 20.65 | — |
| — | 0.65 | 0.94 | 0.80 | +0.10 | 41.7% | 267.5 | 41.7% | -0.90 | 22.02 | 21.05 | 23.00 | — |
| — | 0.46 | 0.58 | 0.52 | +0.08 | 42.0% | 270 | 42.0% | -0.93 | 24.20 | 23.05 | 25.35 | — |
| — | 0.31 | 0.45 | 0.38 | +0.06 | 42.2% | 272.5 | 42.2% | -0.95 | 26.60 | 25.45 | 27.75 | — |
| — | 0.22 | 0.32 | 0.27 | +0.05 | 42.5% | 275 | 42.5% | -0.96 | 28.95 | 27.75 | 30.15 | — |
| — | 0.15 | 0.25 | 0.20 | +0.03 | 43.1% | 280 | 43.1% | -0.98 | 33.77 | 32.50 | 35.05 | — |
| — | — | 0.20 | — | +0.01 | 43.5% | 285 | 43.5% | -1.00 | 38.88 | 37.70 | 40.05 | — |
| — | — | 0.15 | — | +0.01 | 43.8% | 290 | 43.8% | -1.00 | 43.80 | 42.55 | 45.05 | — |
| — | 0.01 | 0.46 | 0.23 | +0.00 | 44.2% | 295 | 44.2% | -1.00 | 48.85 | 47.65 | 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.