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 | |
| — | 40.90 | 47.70 | 44.30 | +0.99 | 63.7% | 200 | 63.7% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 36.10 | 42.80 | 39.45 | +0.98 | 61.8% | 205 | 61.8% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 31.10 | 37.95 | 34.52 | +0.96 | 60.0% | 210 | 60.0% | -0.04 | 0.32 | 0.07 | 0.57 | — |
| — | 26.85 | 33.20 | 30.02 | +0.94 | 58.3% | 215 | 58.3% | -0.06 | 0.61 | 0.40 | 0.82 | — |
| — | 23.70 | 28.45 | 26.07 | +0.91 | 56.9% | 220 | 56.9% | -0.09 | 0.89 | 0.85 | 0.93 | — |
| — | 19.40 | 23.60 | 21.50 | +0.86 | 55.6% | 225 | 55.6% | -0.14 | 1.43 | 1.34 | 1.52 | — |
| — | 16.30 | 22.25 | 19.27 | — | — | 227.5 | — | — | 1.81 | 1.72 | 1.91 | — |
| — | 14.20 | 20.00 | 17.10 | +0.79 | 54.5% | 230 | — | — | 2.31 | 2.18 | 2.43 | — |
| — | 11.70 | 18.15 | 14.93 | — | — | 232.5 | — | — | 3.09 | 2.73 | 3.45 | — |
| — | 10.00 | 14.50 | 12.25 | — | — | 235 | — | — | 3.52 | 3.35 | 3.70 | — |
| — | 10.60 | 13.20 | 11.90 | — | — | 237.5 | 53.2% | -0.34 | 4.20 | 3.65 | 4.75 | — |
| — | 9.80 | 10.60 | 10.20 | +0.62 | 52.9% | 240 | 52.9% | -0.39 | 5.28 | 5.05 | 5.50 | — |
| — | 8.25 | 9.10 | 8.68 | +0.56 | 52.6% | 242.5 | 52.6% | -0.44 | 6.30 | 6.05 | 6.55 | — |
| — | 7.15 | 7.70 | 7.42 | +0.51 | 52.3% | 245 | 52.3% | -0.49 | 7.15 | 6.20 | 8.10 | — |
| — | 5.15 | 6.60 | 5.88 | +0.46 | 52.1% | 247.5 | 52.1% | -0.54 | 8.78 | 6.75 | 10.80 | — |
| — | 5.00 | 5.40 | 5.20 | +0.41 | 51.9% | 250 | 51.9% | -0.59 | 10.68 | 9.75 | 11.60 | — |
| — | 4.15 | 4.55 | 4.35 | +0.36 | 51.8% | 252.5 | 51.8% | -0.64 | 12.57 | 11.10 | 14.05 | — |
| — | 3.35 | 3.80 | 3.58 | +0.31 | 51.7% | 255 | 51.7% | -0.69 | 13.65 | 11.45 | 15.85 | — |
| — | 2.71 | 3.05 | 2.88 | +0.27 | 51.6% | 257.5 | 51.6% | -0.74 | 15.47 | 13.70 | 17.25 | — |
| — | 2.12 | 2.52 | 2.32 | +0.23 | 51.6% | 260 | 51.6% | -0.78 | 17.65 | 15.65 | 19.65 | — |
| — | 1.75 | 2.05 | 1.90 | +0.19 | 51.6% | 262.5 | 51.6% | -0.81 | 20.15 | 17.15 | 23.15 | — |
| — | 1.40 | 1.63 | 1.51 | +0.16 | 51.7% | 265 | 51.7% | -0.84 | 22.27 | 20.20 | 24.35 | — |
| — | 1.14 | 1.27 | 1.21 | +0.13 | 51.8% | 267.5 | 51.8% | -0.87 | 24.48 | 22.15 | 26.80 | — |
| — | 0.90 | 1.05 | 0.97 | +0.11 | 52.0% | 270 | 52.0% | -0.90 | 26.43 | 23.95 | 28.90 | — |
| — | 0.68 | 0.83 | 0.76 | +0.09 | 52.2% | 272.5 | 52.2% | -0.92 | 29.73 | 27.00 | 32.45 | — |
| — | 0.52 | 0.69 | 0.60 | +0.07 | 52.5% | 275 | 52.5% | -0.93 | 31.48 | 28.10 | 34.85 | — |
| — | 0.39 | 0.58 | 0.48 | +0.06 | 52.8% | 277.5 | 52.8% | -0.95 | 34.20 | 31.15 | 37.25 | — |
| — | 0.26 | 0.50 | 0.38 | +0.05 | 53.1% | 280 | 53.1% | -0.96 | 36.30 | 32.95 | 39.65 | — |
| — | 0.15 | 0.36 | 0.26 | +0.04 | 53.5% | 282.5 | 53.5% | -0.97 | 38.70 | 35.30 | 42.10 | — |
| — | 0.14 | 0.42 | 0.28 | +0.03 | 53.9% | 285 | 53.9% | -0.98 | 41.33 | 38.10 | 44.55 | — |
| — | 0.01 | 0.39 | 0.20 | +0.02 | 54.4% | 287.5 | 54.4% | -0.98 | 43.62 | 40.25 | 47.00 | — |
| — | 0.13 | 0.18 | 0.15 | +0.02 | 54.9% | 290 | 54.9% | -0.99 | 46.12 | 42.75 | 49.50 | — |
| — | — | 0.23 | — | +0.02 | 55.5% | 292.5 | 55.5% | -0.99 | 48.62 | 45.25 | 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.