Spot 244.77
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.80 | 49.85 | 47.33 | — | — | 197.5 | 75.4% | +0.00 | — | — | 0.50 | — |
| — | 42.35 | 47.40 | 44.88 | +1.00 | 75.1% | 200 | — | — | — | — | 0.01 | — |
| — | 39.85 | 44.35 | 42.10 | — | — | 202.5 | — | — | — | — | 0.25 | — |
| — | 37.90 | 41.85 | 39.88 | — | — | 205 | — | — | — | — | 0.05 | — |
| — | 34.80 | 39.20 | 37.00 | — | — | 207.5 | 75.2% | -0.00 | — | — | 0.05 | — |
| — | 32.90 | 36.85 | 34.88 | +1.00 | 75.8% | 210 | 75.8% | -0.00 | — | — | 0.06 | — |
| — | 29.85 | 34.40 | 32.12 | +1.00 | 76.3% | 212.5 | 76.3% | -0.00 | — | — | 0.43 | — |
| — | 27.30 | 32.40 | 29.85 | +1.00 | 76.6% | 215 | 76.6% | -0.00 | — | — | 0.20 | — |
| — | 24.80 | 29.70 | 27.25 | +1.00 | 77.7% | 217.5 | 77.7% | -0.00 | — | — | 0.29 | — |
| — | 22.80 | 27.45 | 25.12 | +1.00 | 78.4% | 220 | 78.4% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 19.85 | 24.45 | 22.15 | — | — | 222.5 | 77.8% | -0.01 | — | — | 0.17 | — |
| — | 17.35 | 22.00 | 19.68 | — | — | 225 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 14.90 | 19.60 | 17.25 | — | — | 227.5 | — | — | 0.17 | 0.10 | 0.24 | — |
| — | 12.50 | 17.65 | 15.07 | — | — | 230 | — | — | 0.17 | 0.12 | 0.23 | — |
| — | 10.05 | 15.35 | 12.70 | +0.92 | 68.8% | 232.5 | — | — | 0.29 | 0.21 | 0.37 | — |
| — | 7.75 | 13.10 | 10.43 | — | — | 235 | — | — | 0.49 | 0.44 | 0.55 | — |
| — | 7.20 | 8.45 | 7.83 | — | — | 237.5 | — | — | 0.81 | 0.74 | 0.87 | — |
| — | 5.80 | 6.40 | 6.10 | +0.72 | 63.2% | 240 | 63.2% | -0.28 | 1.33 | 1.27 | 1.40 | — |
| — | 4.20 | 4.55 | 4.38 | +0.61 | 62.0% | 242.5 | 62.0% | -0.39 | 2.13 | 2.03 | 2.24 | — |
| — | 2.83 | 3.10 | 2.96 | +0.49 | 61.3% | 245 | 61.3% | -0.51 | 3.21 | 2.98 | 3.45 | — |
| — | 1.82 | 2.03 | 1.93 | +0.36 | 61.2% | 247.5 | 61.2% | -0.64 | 4.72 | 4.50 | 4.95 | — |
| — | 1.07 | 1.25 | 1.16 | +0.26 | 61.4% | 250 | 61.4% | -0.75 | 6.45 | 6.20 | 6.70 | — |
| — | 0.62 | 0.73 | 0.68 | +0.17 | 61.7% | 252.5 | 61.7% | -0.83 | 9.10 | 8.05 | 10.15 | — |
| — | 0.32 | 0.40 | 0.36 | +0.10 | 62.4% | 255 | 62.4% | -0.90 | 11.45 | 10.25 | 12.65 | — |
| — | 0.17 | 0.26 | 0.21 | +0.06 | 63.8% | 257.5 | 63.8% | -0.94 | 12.65 | 10.30 | 15.00 | — |
| — | 0.07 | 0.15 | 0.11 | +0.04 | 65.8% | 260 | 65.8% | -0.96 | 16.45 | 13.40 | 19.50 | — |
| — | — | 0.17 | — | +0.03 | 68.4% | 262.5 | 68.4% | -0.98 | 18.52 | 16.00 | 21.05 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 71.3% | 265 | 71.3% | -0.98 | 21.32 | 19.00 | 23.65 | — |
| — | — | 0.24 | — | +0.01 | 74.4% | 267.5 | 74.4% | -0.99 | 23.57 | 21.15 | 26.00 | — |
| — | — | 0.03 | — | +0.01 | 77.6% | 270 | 77.6% | -0.99 | 26.48 | 24.35 | 28.60 | — |
| — | — | 0.04 | — | +0.01 | 80.4% | 272.5 | 80.4% | -1.00 | 28.00 | 25.25 | 30.75 | — |
| — | 0.01 | 0.21 | 0.11 | +0.00 | 81.9% | 275 | 81.9% | -1.00 | 30.70 | 28.45 | 32.95 | — |
| — | — | 0.08 | — | +0.00 | 81.9% | 277.5 | 81.9% | -1.00 | 33.62 | 30.25 | 37.00 | — |
| — | — | 0.11 | — | +0.00 | 80.6% | 280 | 80.6% | -1.00 | 36.12 | 32.75 | 39.50 | — |
| — | — | 0.03 | — | +0.00 | 78.5% | 282.5 | 78.5% | -1.00 | 39.00 | 36.00 | 42.00 | — |
| — | — | 0.05 | — | +0.00 | 76.0% | 285 | 76.0% | -1.00 | 41.90 | 39.30 | 44.50 | — |
| — | — | 0.01 | — | +0.00 | 73.4% | 287.5 | 73.4% | -1.00 | 44.60 | 42.20 | 47.00 | — |
| — | — | 0.01 | — | +0.00 | 71.1% | 290 | 71.1% | -1.00 | 46.62 | 43.75 | 49.50 | — |
| — | — | 0.01 | — | +0.00 | 69.2% | 292.5 | 69.2% | -1.00 | 49.35 | 46.70 | 52.00 | — |
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.