Spot 245.17
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.75 | 48.80 | 47.77 | +1.00 | 76.2% | 197.5 | 76.2% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 44.30 | 46.35 | 45.33 | +1.00 | 75.0% | 200 | 75.0% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 41.80 | 43.55 | 42.67 | +0.99 | 73.9% | 202.5 | 73.9% | -0.01 | 0.14 | 0.01 | 0.27 | — |
| — | 39.30 | 40.85 | 40.08 | +0.99 | 72.7% | 205 | 72.7% | -0.01 | 0.17 | 0.04 | 0.30 | — |
| — | 36.85 | 38.90 | 37.88 | +0.99 | 71.6% | 207.5 | 71.6% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 34.40 | 36.40 | 35.40 | +0.98 | 70.5% | 210 | 70.5% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 31.90 | 33.45 | 32.67 | +0.98 | 69.4% | 212.5 | 69.4% | -0.02 | 0.23 | 0.07 | 0.40 | — |
| — | 29.50 | 31.50 | 30.50 | +0.97 | 68.3% | 215 | 68.3% | -0.03 | 0.18 | 0.01 | 0.35 | — |
| — | 27.10 | 28.60 | 27.85 | +0.96 | 67.4% | 217.5 | 67.4% | -0.04 | 0.35 | 0.17 | 0.54 | — |
| — | 24.75 | 26.70 | 25.73 | +0.95 | 66.4% | 220 | 66.4% | -0.05 | 0.46 | 0.30 | 0.62 | — |
| — | 22.40 | 23.85 | 23.12 | +0.93 | 65.6% | 222.5 | 65.6% | -0.07 | 0.69 | 0.50 | 0.88 | — |
| — | 20.15 | 22.05 | 21.10 | +0.90 | 64.8% | 225 | 64.8% | -0.10 | 0.77 | 0.63 | 0.91 | — |
| — | 17.95 | 19.85 | 18.90 | +0.87 | 64.1% | 227.5 | 64.1% | -0.13 | 1.15 | 0.84 | 1.45 | — |
| — | 15.85 | 17.50 | 16.68 | +0.84 | 63.4% | 230 | 63.4% | -0.16 | 1.55 | 1.26 | 1.84 | 355 |
| 67 | 13.85 | 15.50 | 14.68 | +0.80 | 62.9% | 232.5 | 62.9% | -0.20 | 1.91 | 1.77 | 2.04 | 2 |
| 347 | 12.45 | 13.65 | 13.05 | +0.75 | 62.4% | 235 | 62.4% | -0.25 | 2.65 | 2.40 | 2.91 | 59 |
| 88 | 10.20 | 11.80 | 11.00 | +0.70 | 62.0% | 237.5 | 62.0% | -0.30 | 3.21 | 2.76 | 3.65 | 22 |
| 812 | 8.95 | 10.10 | 9.53 | +0.64 | 61.6% | 240 | 61.6% | -0.36 | 4.10 | 3.80 | 4.40 | — |
| — | 7.45 | 8.25 | 7.85 | +0.58 | 61.4% | 242.5 | 61.4% | -0.42 | 5.10 | 4.55 | 5.65 | — |
| — | 5.95 | 7.15 | 6.55 | +0.52 | 61.2% | 245 | 61.2% | -0.49 | 6.50 | 6.10 | 6.90 | — |
| — | 5.15 | 5.65 | 5.40 | +0.45 | 61.0% | 247.5 | 61.0% | -0.55 | 7.62 | 7.00 | 8.25 | — |
| — | 4.10 | 4.95 | 4.53 | +0.39 | 61.0% | 250 | 61.0% | -0.61 | 9.18 | 8.55 | 9.80 | — |
| — | 3.30 | 3.65 | 3.48 | +0.33 | 60.9% | 252.5 | 60.9% | -0.67 | 10.78 | 10.00 | 11.55 | — |
| — | 2.60 | 2.95 | 2.77 | +0.28 | 61.0% | 255 | 61.0% | -0.72 | 12.62 | 11.90 | 13.35 | — |
| — | 1.96 | 2.29 | 2.12 | +0.23 | 61.1% | 257.5 | 61.1% | -0.77 | 14.47 | 13.65 | 15.30 | — |
| — | 1.50 | 1.79 | 1.65 | +0.19 | 61.3% | 260 | 61.3% | -0.81 | 16.57 | 15.80 | 17.35 | — |
| — | 1.21 | 1.40 | 1.30 | +0.15 | 61.5% | 262.5 | 61.5% | -0.85 | 18.57 | 17.60 | 19.55 | — |
| — | 0.90 | 1.20 | 1.05 | +0.12 | 61.8% | 265 | 61.8% | -0.88 | 20.95 | 20.15 | 21.75 | — |
| — | 0.67 | 0.82 | 0.74 | +0.10 | 62.1% | 267.5 | 62.1% | -0.91 | 23.23 | 22.40 | 24.05 | — |
| — | 0.27 | 0.62 | 0.45 | +0.08 | 62.4% | 270 | 62.4% | -0.93 | 25.55 | 24.75 | 26.35 | — |
| — | 0.18 | 0.47 | 0.33 | +0.06 | 62.8% | 272.5 | 62.8% | -0.95 | 27.93 | 27.10 | 28.75 | — |
| — | 0.13 | 0.35 | 0.24 | +0.04 | 63.2% | 275 | 63.2% | -0.96 | 30.32 | 29.50 | 31.15 | — |
| — | 0.02 | 0.28 | 0.15 | +0.03 | 63.7% | 277.5 | 63.7% | -0.97 | 32.77 | 31.95 | 33.60 | — |
| — | 0.08 | 0.34 | 0.21 | +0.03 | 64.2% | 280 | 64.2% | -0.98 | 35.23 | 34.40 | 36.05 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 65.4% | 285 | 65.4% | -0.99 | 40.15 | 39.35 | 40.95 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 66.6% | 290 | 66.6% | -1.00 | 44.88 | 43.85 | 45.90 | — |
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.