Spot 245.99
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.40 | 53.40 | 51.40 | +0.93 | 57.5% | 197.5 | 57.5% | -0.07 | 1.42 | 1.18 | 1.65 | — |
| — | 47.65 | 49.45 | 48.55 | +0.92 | 57.0% | 200 | 57.0% | -0.08 | 1.60 | 1.54 | 1.66 | — |
| — | 43.00 | 49.15 | 46.08 | +0.91 | 56.6% | 202.5 | 56.6% | -0.09 | 1.89 | 1.77 | 2.00 | — |
| — | 42.90 | 46.00 | 44.45 | +0.89 | 56.2% | 205 | 56.2% | -0.11 | 2.21 | 1.86 | 2.55 | — |
| — | 40.15 | 45.85 | 43.00 | +0.88 | 55.9% | 207.5 | 55.9% | -0.12 | 2.57 | 2.37 | 2.77 | — |
| — | 38.60 | 40.40 | 39.50 | +0.87 | 55.6% | 210 | 55.6% | -0.13 | 2.90 | 2.74 | 3.05 | — |
| — | 35.30 | 40.60 | 37.95 | +0.85 | 55.3% | 212.5 | 55.3% | -0.15 | 3.35 | 3.10 | 3.60 | — |
| — | 34.50 | 37.10 | 35.80 | +0.83 | 55.0% | 215 | 55.0% | -0.17 | 3.77 | 3.55 | 4.00 | — |
| — | 32.75 | 34.70 | 33.73 | +0.81 | 54.8% | 217.5 | 54.8% | -0.19 | 4.28 | 4.05 | 4.50 | — |
| — | 30.05 | 32.60 | 31.32 | +0.79 | 54.6% | 220 | 54.6% | -0.21 | 4.83 | 4.65 | 5.00 | — |
| — | 29.00 | 30.75 | 29.88 | +0.77 | 54.5% | 222.5 | 54.5% | -0.23 | 5.62 | 5.25 | 6.00 | — |
| — | 27.20 | 28.90 | 28.05 | +0.75 | 54.4% | 225 | 54.4% | -0.25 | 6.38 | 5.95 | 6.80 | — |
| — | 25.50 | 27.15 | 26.32 | +0.73 | 54.3% | 227.5 | 54.3% | -0.28 | 6.72 | 6.25 | 7.20 | — |
| — | 23.45 | 25.50 | 24.48 | +0.70 | 54.3% | 230 | 54.3% | -0.30 | 7.85 | 7.55 | 8.15 | — |
| — | 22.50 | 23.85 | 23.18 | +0.68 | 54.3% | 232.5 | 54.3% | -0.32 | 8.50 | 7.95 | 9.05 | — |
| — | 20.65 | 21.80 | 21.23 | +0.65 | 54.3% | 235 | 54.3% | -0.35 | 9.62 | 9.35 | 9.90 | — |
| — | 19.50 | 20.75 | 20.12 | +0.63 | 54.4% | 237.5 | 54.4% | -0.38 | 10.43 | 9.85 | 11.00 | — |
| — | 18.00 | 18.95 | 18.48 | +0.60 | 54.4% | 240 | 54.4% | -0.40 | 11.72 | 11.45 | 12.00 | — |
| — | 16.85 | 17.60 | 17.23 | +0.57 | 54.5% | 242.5 | 54.5% | -0.43 | 13.07 | 12.50 | 13.65 | — |
| — | 15.60 | 16.35 | 15.97 | +0.55 | 54.6% | 245 | 54.6% | -0.46 | 14.32 | 13.75 | 14.90 | — |
| — | 13.95 | 15.35 | 14.65 | +0.52 | 54.7% | 247.5 | 54.7% | -0.48 | 15.38 | 14.90 | 15.85 | — |
| — | 13.20 | 14.05 | 13.62 | +0.49 | 54.7% | 250 | 54.7% | -0.51 | 16.88 | 16.25 | 17.50 | — |
| — | 12.35 | 13.05 | 12.70 | +0.47 | 54.8% | 252.5 | 54.8% | -0.53 | 18.10 | 17.35 | 18.85 | — |
| — | 11.15 | 12.10 | 11.62 | +0.44 | 54.9% | 255 | 54.9% | -0.56 | 19.70 | 18.85 | 20.55 | — |
| — | 10.00 | 11.05 | 10.53 | +0.42 | 55.0% | 257.5 | 55.0% | -0.58 | 21.32 | 20.70 | 21.95 | 14 |
| 1,818 | 9.60 | 10.00 | 9.80 | +0.40 | 55.2% | 260 | 55.2% | -0.61 | 22.90 | 21.95 | 23.85 | 36 |
| 435 | 8.80 | 9.35 | 9.07 | +0.37 | 55.3% | 262.5 | 55.3% | -0.63 | 24.48 | 23.60 | 25.35 | 27 |
| 611 | 8.05 | 8.65 | 8.35 | +0.35 | 55.4% | 265 | 55.4% | -0.65 | 26.40 | 25.35 | 27.45 | 3 |
| 104 | 6.90 | 8.20 | 7.55 | +0.33 | 55.6% | 267.5 | 55.6% | -0.67 | 28.48 | 27.50 | 29.45 | 0 |
| — | 6.70 | 7.20 | 6.95 | +0.31 | 55.8% | 270 | 55.8% | -0.69 | 29.88 | 28.90 | 30.85 | — |
| — | 5.70 | 6.60 | 6.15 | +0.29 | 56.0% | 272.5 | 56.0% | -0.71 | 31.95 | 30.80 | 33.10 | 6 |
| — | 5.50 | 6.40 | 5.95 | +0.27 | 56.2% | 275 | 56.2% | -0.73 | 33.60 | 32.70 | 34.50 | — |
| — | 5.10 | 5.95 | 5.53 | +0.25 | 56.4% | 277.5 | 56.4% | -0.75 | 35.90 | 34.65 | 37.15 | — |
| — | 4.15 | 5.15 | 4.65 | +0.24 | 56.7% | 280 | 56.7% | -0.77 | 37.95 | 36.70 | 39.20 | — |
| — | 3.75 | 5.05 | 4.40 | +0.22 | 56.9% | 282.5 | 56.9% | -0.78 | 40.02 | 38.75 | 41.30 | 0 |
| — | 3.90 | 4.60 | 4.25 | +0.21 | 57.1% | 285 | 57.1% | -0.80 | 42.15 | 40.85 | 43.45 | — |
| — | 3.50 | 4.00 | 3.75 | +0.19 | 57.3% | 287.5 | 57.3% | -0.81 | 44.02 | 40.15 | 47.90 | — |
| — | 3.20 | 4.00 | 3.60 | +0.18 | 57.5% | 290 | 57.5% | -0.83 | 46.08 | 45.10 | 47.05 | — |
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.