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 | |
| — | 47.00 | 52.70 | 49.85 | +0.99 | 70.3% | 197.5 | 70.3% | -0.01 | — | — | 0.37 | — |
| — | 45.60 | 48.10 | 46.85 | +0.98 | 68.6% | 200 | 68.6% | -0.02 | 0.14 | 0.09 | 0.18 | — |
| — | 42.75 | 47.75 | 45.25 | +0.98 | 66.9% | 202.5 | 66.9% | -0.02 | 0.21 | 0.17 | 0.25 | — |
| — | 40.60 | 43.10 | 41.85 | +0.97 | 65.3% | 205 | 65.3% | -0.03 | — | — | 0.30 | — |
| — | 37.35 | 41.15 | 39.25 | +0.97 | 63.7% | 207.5 | 63.7% | -0.03 | 0.26 | 0.15 | 0.37 | — |
| — | 35.05 | 39.10 | 37.08 | +0.96 | 62.1% | 210 | 62.1% | -0.04 | 0.36 | 0.30 | 0.43 | — |
| — | 33.00 | 38.00 | 35.50 | +0.95 | 60.7% | 212.5 | 60.7% | -0.05 | 0.38 | 0.31 | 0.44 | — |
| — | 29.85 | 33.20 | 31.52 | +0.94 | 59.4% | 215 | 59.4% | -0.06 | 0.51 | 0.46 | 0.56 | — |
| — | 28.35 | 30.80 | 29.57 | +0.93 | 58.4% | 217.5 | 58.4% | -0.07 | 0.58 | 0.47 | 0.70 | — |
| — | 25.10 | 28.40 | 26.75 | +0.91 | 57.4% | 220 | 57.4% | -0.09 | 0.83 | 0.77 | 0.90 | — |
| — | 24.05 | 27.25 | 25.65 | +0.89 | 56.7% | 222.5 | — | — | 1.20 | 0.99 | 1.40 | — |
| — | 21.80 | 23.80 | 22.80 | — | — | 225 | 56.0% | -0.13 | 1.40 | 1.32 | 1.47 | — |
| — | 19.50 | 21.75 | 20.62 | +0.84 | 55.4% | 227.5 | 55.4% | -0.16 | 1.74 | 1.62 | 1.85 | — |
| — | 17.75 | 19.15 | 18.45 | +0.81 | 54.8% | 230 | 54.8% | -0.19 | 2.20 | 2.10 | 2.30 | — |
| — | 15.90 | 17.15 | 16.52 | +0.77 | 54.4% | 232.5 | 54.4% | -0.23 | 2.59 | 2.30 | 2.88 | — |
| — | 14.05 | 15.25 | 14.65 | +0.73 | 54.0% | 235 | 54.0% | -0.27 | 3.33 | 3.15 | 3.50 | — |
| — | 12.50 | 13.15 | 12.82 | +0.68 | 53.7% | 237.5 | 53.7% | -0.32 | 4.22 | 3.90 | 4.55 | — |
| — | 10.85 | 11.55 | 11.20 | +0.64 | 53.5% | 240 | 53.5% | -0.37 | 5.00 | 4.80 | 5.20 | — |
| — | 9.45 | 10.05 | 9.75 | +0.59 | 53.4% | 242.5 | 53.4% | -0.42 | 6.17 | 6.10 | 6.25 | — |
| — | 8.15 | 8.70 | 8.43 | +0.53 | 53.3% | 245 | 53.3% | -0.47 | 7.30 | 7.10 | 7.50 | — |
| — | 7.00 | 7.50 | 7.25 | +0.48 | 53.3% | 247.5 | 53.3% | -0.52 | 8.72 | 8.25 | 9.20 | — |
| — | 6.00 | 6.15 | 6.08 | +0.43 | 53.4% | 250 | 53.4% | -0.57 | 9.95 | 9.60 | 10.30 | — |
| — | 5.00 | 5.30 | 5.15 | +0.38 | 53.5% | 252.5 | 53.5% | -0.62 | 11.57 | 10.90 | 12.25 | — |
| — | 4.20 | 4.45 | 4.33 | +0.34 | 53.6% | 255 | 53.6% | -0.66 | 13.07 | 12.45 | 13.70 | — |
| — | 3.25 | 3.85 | 3.55 | +0.29 | 53.8% | 257.5 | 53.8% | -0.71 | 14.88 | 14.20 | 15.55 | — |
| — | 2.84 | 3.20 | 3.02 | +0.26 | 54.1% | 260 | 54.1% | -0.75 | 17.07 | 16.05 | 18.10 | — |
| — | 2.36 | 2.64 | 2.50 | +0.22 | 54.4% | 262.5 | 54.4% | -0.78 | 18.60 | 17.95 | 19.25 | — |
| — | 1.98 | 2.20 | 2.09 | +0.19 | 54.8% | 265 | 54.8% | -0.81 | 20.75 | 20.00 | 21.50 | 1 |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 1.36 | 1.50 | 1.43 | +0.14 | 55.7% | 270 | 55.7% | -0.87 | 24.85 | 23.60 | 26.10 | — |
| 0 | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 0.93 | 1.06 | 0.99 | +0.10 | 56.9% | 275 | 56.9% | -0.91 | 29.50 | 27.65 | 31.35 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 0.61 | 0.79 | 0.70 | +0.07 | 58.1% | 280 | 58.1% | -0.93 | 34.58 | 31.10 | 38.05 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 0.39 | 0.54 | 0.47 | +0.05 | 59.5% | 285 | 59.5% | -0.95 | 39.62 | 36.40 | 42.85 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 0.16 | 0.40 | 0.28 | +0.04 | 61.0% | 290 | 61.0% | -0.97 | 44.12 | 41.10 | 47.15 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
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.