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 | |
| — | 47.45 | 50.65 | 49.05 | +1.00 | 115.1% | 197.5 | 115.1% | -0.00 | — | — | 0.01 | — |
| — | 44.55 | 46.85 | 45.70 | +1.00 | 114.5% | 200 | 114.5% | -0.00 | — | — | 0.01 | — |
| — | 41.85 | 43.80 | 42.83 | — | — | 202.5 | 113.9% | -0.00 | — | — | 0.07 | — |
| — | 40.30 | 42.15 | 41.23 | — | — | 205 | — | — | — | — | 0.05 | — |
| — | 38.00 | 41.10 | 39.55 | +1.00 | 111.4% | 207.5 | 111.4% | -0.00 | — | — | 0.01 | — |
| — | 35.30 | 36.35 | 35.83 | — | — | 210 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 32.85 | 37.30 | 35.08 | — | — | 212.5 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 30.50 | 31.60 | 31.05 | +0.99 | 102.3% | 215 | 102.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 26.55 | 32.80 | 29.68 | +0.99 | 97.9% | 217.5 | 97.9% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 25.40 | 26.85 | 26.12 | +0.99 | 92.6% | 220 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 22.30 | 25.65 | 23.98 | +0.99 | 87.6% | 222.5 | — | — | 0.07 | 0.02 | 0.13 | — |
| — | 20.55 | 21.40 | 20.98 | — | — | 225 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 18.00 | 20.40 | 19.20 | — | — | 227.5 | — | — | 0.10 | 0.08 | 0.13 | — |
| — | 15.65 | 16.65 | 16.15 | — | — | 230 | — | — | 0.15 | 0.13 | 0.18 | — |
| — | 13.20 | 14.85 | 14.03 | +0.94 | 69.2% | 232.5 | 69.2% | -0.06 | 0.22 | 0.19 | 0.25 | — |
| — | 10.85 | 12.45 | 11.65 | +0.90 | 66.8% | 235 | 66.8% | -0.10 | 0.41 | 0.38 | 0.44 | — |
| — | 8.70 | 9.50 | 9.10 | — | — | 237.5 | — | — | 0.70 | 0.66 | 0.74 | — |
| — | 6.75 | 7.25 | 7.00 | +0.76 | 64.6% | 240 | 64.6% | -0.24 | 1.17 | 1.12 | 1.21 | 1,068 |
| 2,661 | 5.00 | 5.45 | 5.22 | +0.66 | 63.7% | 242.5 | 63.7% | -0.34 | 1.89 | 1.82 | 1.95 | — |
| — | 3.55 | 3.75 | 3.65 | +0.54 | 62.9% | 245 | 62.9% | -0.46 | 2.92 | 2.85 | 2.98 | — |
| — | 2.41 | 2.60 | 2.50 | +0.42 | 62.9% | 247.5 | 62.9% | -0.58 | 4.15 | 3.95 | 4.35 | — |
| — | 1.61 | 1.70 | 1.66 | +0.31 | 63.8% | 250 | 63.8% | -0.69 | 5.85 | 5.65 | 6.05 | — |
| — | 1.00 | 1.10 | 1.05 | +0.22 | 65.1% | 252.5 | 65.1% | -0.78 | 7.70 | 7.45 | 7.95 | — |
| — | 0.62 | 0.68 | 0.65 | +0.15 | 66.8% | 255 | 66.8% | -0.85 | 10.65 | 8.10 | 13.20 | — |
| — | 0.35 | 0.45 | 0.40 | +0.10 | 68.5% | 257.5 | 68.5% | -0.90 | 11.55 | 10.60 | 12.50 | — |
| — | 0.24 | 0.28 | 0.26 | +0.06 | 70.2% | 260 | 70.2% | -0.94 | 14.47 | 11.35 | 17.60 | — |
| — | 0.12 | 0.20 | 0.16 | +0.04 | 71.9% | 262.5 | 71.9% | -0.96 | 16.57 | 13.25 | 19.90 | — |
| — | 0.05 | 0.11 | 0.08 | +0.03 | 73.7% | 265 | 73.7% | -0.98 | 18.82 | 15.15 | 22.50 | — |
| — | 0.03 | 0.15 | 0.09 | +0.02 | 75.3% | 267.5 | 75.3% | -0.99 | 21.88 | 19.30 | 24.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 76.6% | 270 | 76.6% | -0.99 | 23.57 | 20.95 | 26.20 | — |
| — | — | 0.10 | — | +0.01 | 77.5% | 272.5 | 77.5% | -1.00 | 27.12 | 24.35 | 29.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 78.1% | 275 | 78.1% | -1.00 | 28.57 | 26.00 | 31.15 | — |
| — | — | 0.01 | — | +0.00 | 78.1% | 277.5 | 78.1% | -1.00 | 30.98 | 28.85 | 33.10 | — |
| — | — | 0.01 | — | +0.00 | 77.8% | 280 | 77.8% | -1.00 | 33.58 | 30.95 | 36.20 | — |
| — | — | 0.01 | — | +0.00 | 77.2% | 282.5 | 77.2% | -1.00 | 37.15 | 34.20 | 40.10 | — |
| — | — | 0.93 | — | +0.00 | 76.7% | 285 | 76.7% | -1.00 | 39.23 | 35.95 | 42.50 | — |
| — | — | 0.12 | — | +0.00 | 76.3% | 287.5 | 76.3% | -1.00 | 41.65 | 38.45 | 44.85 | — |
| — | — | 0.01 | — | +0.00 | 76.0% | 290 | 76.0% | -1.00 | 43.98 | 40.95 | 47.00 | — |
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.