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 | |
| — | 44.65 | 51.50 | 48.08 | +0.99 | 66.2% | 200 | 66.2% | -0.01 | 0.67 | 0.29 | 1.05 | — |
| — | 39.95 | 47.05 | 43.50 | +0.98 | 65.4% | 205 | 65.4% | -0.02 | 0.96 | 0.36 | 1.57 | — |
| — | 34.70 | 42.20 | 38.45 | +0.97 | 64.6% | 210 | 64.6% | -0.03 | 1.45 | 0.99 | 1.91 | — |
| — | 30.25 | 36.75 | 33.50 | +0.96 | 63.8% | 215 | 63.8% | -0.04 | 2.12 | 1.52 | 2.73 | — |
| — | 26.35 | 34.15 | 30.25 | +0.94 | 63.1% | 220 | 63.1% | -0.06 | 2.68 | 2.01 | 3.35 | — |
| — | 23.40 | 28.15 | 25.77 | +0.92 | 62.5% | 225 | 62.5% | -0.08 | 3.90 | 3.20 | 4.60 | — |
| — | 20.90 | 23.75 | 22.32 | +0.90 | 61.9% | 230 | 61.9% | -0.10 | 4.90 | 4.15 | 5.65 | — |
| — | 15.55 | 20.80 | 18.18 | +0.86 | 61.4% | 235 | 61.4% | -0.14 | 6.70 | 5.75 | 7.65 | — |
| — | 14.40 | 17.25 | 15.82 | +0.82 | 61.0% | 240 | 61.0% | -0.18 | 8.75 | 8.00 | 9.50 | — |
| — | 11.90 | 14.50 | 13.20 | +0.78 | 60.7% | 245 | 60.7% | -0.22 | 11.05 | 10.15 | 11.95 | — |
| — | 8.80 | 12.70 | 10.75 | +0.73 | 60.5% | 250 | 60.5% | -0.27 | 13.10 | 12.05 | 14.15 | — |
| — | 7.65 | 10.70 | 9.18 | +0.70 | 60.4% | 252.5 | 60.4% | -0.30 | 14.88 | 13.10 | 16.65 | — |
| — | 8.05 | 9.40 | 8.72 | +0.67 | 60.4% | 255 | 60.4% | -0.33 | 16.38 | 14.55 | 18.20 | — |
| — | 7.00 | 8.55 | 7.78 | +0.64 | 60.3% | 257.5 | 60.3% | -0.36 | 18.07 | 16.20 | 19.95 | — |
| — | 6.25 | 7.40 | 6.83 | +0.61 | 60.4% | 260 | 60.4% | -0.39 | 19.80 | 17.40 | 22.20 | — |
| — | 5.10 | 7.30 | 6.20 | +0.58 | 60.4% | 262.5 | 60.4% | -0.43 | 20.77 | 19.20 | 22.35 | — |
| — | 4.40 | 6.00 | 5.20 | +0.54 | 60.4% | 265 | 60.4% | -0.46 | 23.43 | 20.45 | 26.40 | — |
| — | 3.65 | 5.40 | 4.53 | +0.51 | 60.5% | 267.5 | 60.5% | -0.49 | 24.82 | 22.30 | 27.35 | — |
| — | 2.75 | 5.50 | 4.12 | +0.48 | 60.6% | 270 | 60.6% | -0.52 | 26.02 | 23.25 | 28.80 | — |
| — | 1.50 | 5.20 | 3.35 | +0.45 | 60.8% | 272.5 | 60.8% | -0.55 | 29.05 | 26.35 | 31.75 | — |
| — | 2.66 | 3.70 | 3.18 | +0.42 | 60.9% | 275 | — | — | 30.65 | 27.75 | 33.55 | — |
| — | 2.04 | 3.30 | 2.67 | — | — | 277.5 | — | — | 33.12 | 30.80 | 35.45 | — |
| — | 1.95 | 2.72 | 2.33 | — | — | 280 | — | — | 35.92 | 32.75 | 39.10 | — |
| — | 0.57 | 3.55 | 2.06 | — | — | 282.5 | — | — | 38.10 | 34.85 | 41.35 | — |
| — | 1.42 | 2.08 | 1.75 | — | — | 285 | — | — | 40.15 | 37.30 | 43.00 | — |
| — | 1.11 | 3.15 | 2.13 | — | — | 287.5 | — | — | 41.92 | 37.95 | 45.90 | — |
| — | 1.05 | 1.59 | 1.32 | — | — | 290 | — | — | 44.70 | 42.05 | 47.35 | — |
| — | 0.84 | 1.47 | 1.16 | — | — | 292.5 | — | — | 46.40 | 42.35 | 50.45 | — |
| — | 0.76 | 1.27 | 1.01 | — | — | 295 | — | — | 49.25 | 45.70 | 52.80 | — |
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.