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 | |
| — | 47.10 | 48.80 | 47.95 | +0.97 | 68.4% | 197.5 | 68.4% | -0.03 | 0.30 | 0.07 | 0.53 | — |
| — | 44.65 | 46.85 | 45.75 | +0.97 | 67.2% | 200 | 67.2% | -0.03 | 0.45 | 0.26 | 0.63 | — |
| — | 42.25 | 44.45 | 43.35 | +0.96 | 66.1% | 202.5 | 66.1% | -0.04 | 0.51 | 0.28 | 0.73 | — |
| — | 39.85 | 41.55 | 40.70 | +0.95 | 65.0% | 205 | 65.0% | -0.05 | 0.49 | 0.14 | 0.84 | — |
| — | 37.50 | 39.70 | 38.60 | +0.94 | 64.0% | 207.5 | 64.0% | -0.06 | 0.69 | 0.50 | 0.87 | — |
| — | 35.15 | 37.35 | 36.25 | +0.93 | 63.1% | 210 | 63.1% | -0.07 | 0.94 | 0.70 | 1.17 | — |
| — | 32.85 | 34.55 | 33.70 | +0.92 | 62.2% | 212.5 | 62.2% | -0.08 | 1.12 | 0.86 | 1.38 | — |
| — | 30.60 | 32.30 | 31.45 | +0.90 | 61.4% | 215 | 61.4% | -0.10 | 1.36 | 1.09 | 1.64 | — |
| — | 28.40 | 30.40 | 29.40 | +0.88 | 60.7% | 217.5 | 60.7% | -0.12 | 1.57 | 1.20 | 1.95 | — |
| — | 26.20 | 28.40 | 27.30 | +0.86 | 60.1% | 220 | 60.1% | -0.13 | 1.99 | 1.68 | 2.30 | — |
| — | 24.10 | 25.85 | 24.98 | +0.84 | 59.5% | 222.5 | 59.5% | -0.16 | 2.38 | 2.05 | 2.72 | — |
| — | 22.10 | 23.45 | 22.77 | +0.82 | 59.0% | 225 | 59.0% | -0.18 | 2.74 | 2.28 | 3.20 | — |
| — | 20.15 | 21.75 | 20.95 | +0.79 | 58.5% | 227.5 | 58.5% | -0.21 | 3.29 | 2.83 | 3.75 | — |
| — | 18.25 | 20.25 | 19.25 | +0.76 | 58.1% | 230 | 58.1% | -0.25 | 3.77 | 3.20 | 4.35 | — |
| — | 16.50 | 18.45 | 17.48 | +0.72 | 57.8% | 232.5 | 57.8% | -0.28 | 4.65 | 4.20 | 5.10 | — |
| — | 14.80 | 16.70 | 15.75 | +0.69 | 57.5% | 235 | 57.5% | -0.32 | 5.47 | 5.05 | 5.90 | — |
| — | 13.25 | 15.00 | 14.12 | +0.65 | 57.2% | 237.5 | 57.2% | -0.35 | 6.17 | 5.50 | 6.85 | — |
| — | 11.80 | 13.50 | 12.65 | +0.61 | 57.0% | 240 | 57.0% | -0.39 | 7.28 | 6.80 | 7.75 | — |
| — | 10.45 | 11.95 | 11.20 | +0.57 | 56.8% | 242.5 | 56.8% | -0.44 | 8.43 | 7.85 | 9.00 | — |
| — | 9.20 | 10.15 | 9.68 | +0.52 | 56.7% | 245 | 56.7% | -0.48 | 9.68 | 9.10 | 10.25 | — |
| — | 8.05 | 8.95 | 8.50 | +0.48 | 56.6% | 247.5 | 56.6% | -0.52 | 10.88 | 10.15 | 11.60 | — |
| — | 7.00 | 8.40 | 7.70 | +0.44 | 56.5% | 250 | 56.5% | -0.56 | 12.47 | 11.90 | 13.05 | — |
| — | 6.05 | 7.50 | 6.78 | +0.40 | 56.4% | 252.5 | 56.4% | -0.60 | 13.82 | 13.00 | 14.65 | — |
| — | 5.15 | 6.45 | 5.80 | +0.36 | 56.4% | 255 | 56.4% | -0.64 | 15.70 | 15.10 | 16.30 | — |
| — | 4.40 | 5.55 | 4.97 | +0.33 | 56.4% | 257.5 | 56.4% | -0.67 | 17.18 | 16.30 | 18.05 | — |
| — | 3.85 | 4.50 | 4.17 | +0.29 | 56.4% | 260 | 56.4% | -0.71 | 18.88 | 17.85 | 19.90 | — |
| — | 3.10 | 3.85 | 3.48 | +0.26 | 56.5% | 262.5 | 56.5% | -0.74 | 20.95 | 20.10 | 21.80 | — |
| — | 2.95 | 3.35 | 3.15 | +0.23 | 56.5% | 265 | 56.5% | -0.77 | 23.05 | 22.30 | 23.80 | — |
| — | 2.14 | 2.83 | 2.48 | +0.20 | 56.6% | 267.5 | 56.6% | -0.80 | 24.88 | 23.90 | 25.85 | — |
| — | 1.82 | 2.57 | 2.19 | +0.18 | 56.7% | 270 | 56.7% | -0.83 | 27.07 | 26.20 | 27.95 | — |
| — | 1.40 | 2.44 | 1.92 | +0.15 | 56.8% | 272.5 | 56.8% | -0.85 | 29.15 | 28.15 | 30.15 | — |
| — | 1.23 | 1.88 | 1.55 | +0.13 | 57.0% | 275 | 57.0% | -0.87 | 31.27 | 30.20 | 32.35 | — |
| — | 1.07 | 1.50 | 1.28 | +0.12 | 57.1% | 277.5 | 57.1% | -0.89 | 33.62 | 32.60 | 34.65 | — |
| — | 0.69 | 1.47 | 1.08 | +0.10 | 57.3% | 280 | 57.3% | -0.90 | 36.17 | 35.40 | 36.95 | — |
| — | 0.53 | 1.11 | 0.82 | +0.09 | 57.5% | 282.5 | 57.5% | -0.92 | 38.05 | 36.85 | 39.25 | — |
| — | 0.39 | 0.96 | 0.68 | +0.07 | 57.7% | 285 | 57.7% | -0.93 | 40.42 | 39.20 | 41.65 | — |
| — | 0.28 | 0.90 | 0.59 | +0.06 | 57.9% | 287.5 | 57.9% | -0.94 | 42.73 | 41.45 | 44.00 | — |
| — | 0.26 | 0.80 | 0.53 | +0.05 | 58.1% | 290 | 58.1% | -0.95 | 45.17 | 43.95 | 46.40 | — |
| — | 0.10 | 0.84 | 0.47 | +0.05 | 58.3% | 292.5 | 58.3% | -0.96 | 47.85 | 46.90 | 48.80 | — |
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.