Spot 247.06
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.50 | 49.75 | 47.62 | — | — | 200 | 77.6% | -0.00 | 0.23 | 0.10 | 0.35 | — |
| — | 38.40 | 46.40 | 42.40 | +1.00 | 75.6% | 205 | 75.6% | -0.00 | 0.41 | 0.10 | 0.71 | — |
| — | 33.70 | 41.40 | 37.55 | +0.99 | 73.6% | 210 | 73.6% | -0.01 | 0.52 | 0.39 | 0.64 | — |
| — | 28.95 | 36.55 | 32.75 | +0.99 | 71.5% | 215 | 71.5% | -0.01 | 0.67 | 0.50 | 0.84 | — |
| — | 24.20 | 32.00 | 28.10 | +0.98 | 69.6% | 220 | 69.6% | -0.02 | 1.18 | 0.92 | 1.44 | — |
| — | 20.50 | 26.15 | 23.32 | +0.97 | 67.9% | 225 | 67.9% | -0.03 | 1.76 | 1.39 | 2.13 | — |
| — | 17.20 | 21.50 | 19.35 | +0.95 | 66.3% | 230 | 66.3% | -0.05 | 2.60 | 2.21 | 3.00 | — |
| — | 13.60 | 18.60 | 16.10 | +0.93 | 64.9% | 235 | 64.9% | -0.07 | 3.70 | 3.00 | 4.40 | — |
| — | 10.80 | 16.60 | 13.70 | +0.91 | 64.3% | 237.5 | 64.3% | -0.09 | 5.35 | 4.20 | 6.50 | — |
| — | 10.40 | 15.40 | 12.90 | +0.89 | 63.7% | 240 | 63.7% | -0.11 | 5.60 | 5.25 | 5.95 | — |
| — | 10.80 | 11.75 | 11.28 | +0.86 | 63.1% | 242.5 | 63.1% | -0.14 | 7.10 | 6.20 | 8.00 | — |
| — | 9.50 | 10.50 | 10.00 | +0.84 | 62.6% | 245 | 62.6% | -0.16 | 8.12 | 7.30 | 8.95 | — |
| — | 8.15 | 8.90 | 8.53 | +0.81 | 62.1% | 247.5 | 62.1% | -0.19 | 9.30 | 8.45 | 10.15 | — |
| — | 6.95 | 7.70 | 7.33 | +0.78 | 61.7% | 250 | 61.7% | -0.22 | 11.12 | 9.70 | 12.55 | — |
| — | 5.75 | 8.25 | 7.00 | +0.74 | 61.3% | 252.5 | 61.3% | -0.26 | 11.45 | 10.30 | 12.60 | — |
| — | 4.95 | 5.60 | 5.28 | +0.71 | 61.0% | 255 | 61.0% | -0.29 | 12.95 | 10.60 | 15.30 | — |
| — | 4.10 | 6.05 | 5.08 | +0.67 | 60.6% | 257.5 | 60.6% | -0.33 | 14.53 | 13.10 | 15.95 | — |
| — | 3.05 | 4.25 | 3.65 | +0.63 | 60.4% | 260 | 60.4% | -0.37 | 16.43 | 14.95 | 17.90 | — |
| — | 2.33 | 3.50 | 2.92 | +0.58 | 60.1% | 262.5 | 60.1% | -0.42 | 18.40 | 17.55 | 19.25 | — |
| — | 1.91 | 2.77 | 2.34 | +0.54 | 60.0% | 265 | 60.0% | -0.46 | 20.27 | 18.70 | 21.85 | — |
| — | 1.42 | 2.41 | 1.92 | +0.50 | 59.8% | 267.5 | 59.8% | -0.50 | 22.73 | 20.15 | 25.30 | — |
| — | 1.15 | 1.85 | 1.50 | +0.46 | 59.7% | 270 | 59.7% | -0.55 | 24.25 | 22.05 | 26.45 | — |
| — | 0.71 | 1.55 | 1.13 | +0.41 | 59.6% | 272.5 | 59.6% | -0.59 | 27.40 | 24.15 | 30.65 | — |
| — | 0.70 | 1.01 | 0.85 | +0.37 | 59.6% | 275 | 59.6% | -0.63 | 29.05 | 26.65 | 31.45 | — |
| — | 0.51 | 0.94 | 0.72 | +0.33 | 59.7% | 277.5 | 59.7% | -0.67 | 31.60 | 28.35 | 34.85 | — |
| — | 0.15 | 0.76 | 0.46 | +0.29 | 59.7% | 280 | 59.7% | -0.71 | 34.05 | 30.55 | 37.55 | — |
| — | 0.26 | 0.85 | 0.56 | +0.26 | 59.8% | 282.5 | 59.8% | -0.74 | 36.23 | 32.50 | 39.95 | — |
| — | 0.01 | 1.21 | 0.61 | +0.23 | 59.9% | 285 | 59.9% | -0.78 | 38.73 | 36.25 | 41.20 | — |
| — | 0.14 | 0.38 | 0.26 | +0.20 | 60.0% | 287.5 | 60.0% | -0.81 | 41.33 | 37.85 | 44.80 | — |
| — | 0.12 | 0.38 | 0.25 | +0.17 | 60.1% | 290 | 60.1% | -0.83 | 43.62 | 40.15 | 47.10 | — |
| — | — | 0.64 | — | +0.15 | 60.2% | 292.5 | 60.2% | -0.86 | 45.88 | 42.05 | 49.70 | — |
| — | — | 0.22 | — | +0.12 | 60.4% | 295 | 60.4% | -0.88 | 48.50 | 46.10 | 50.90 | — |
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.