Spot 245.74
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.50 | 46.70 | 45.60 | +1.00 | 51.4% | 200 | 51.4% | -0.00 | — | — | 2.00 | — |
| — | 39.20 | 42.10 | 40.65 | +1.00 | 48.7% | 205 | 48.7% | -0.00 | — | — | 2.15 | — |
| — | 34.80 | 36.70 | 35.75 | +1.00 | 46.1% | 210 | 46.1% | -0.00 | — | — | 2.15 | — |
| — | 29.00 | 32.50 | 30.75 | +0.99 | 43.8% | 215 | 43.8% | -0.01 | — | — | 0.45 | — |
| — | 24.70 | 27.20 | 25.95 | +0.98 | 41.6% | 220 | 41.6% | -0.02 | — | — | 0.65 | — |
| — | 22.40 | 24.70 | 23.55 | +0.97 | 40.6% | 222.5 | 40.6% | -0.03 | — | — | 2.25 | — |
| — | 19.60 | 22.80 | 21.20 | +0.96 | 39.7% | 225 | 39.7% | -0.04 | — | — | 2.30 | — |
| — | 17.40 | 20.40 | 18.90 | +0.95 | 38.8% | 227.5 | 38.8% | -0.05 | — | — | 2.40 | — |
| — | 14.90 | 17.60 | 16.25 | +0.93 | 38.0% | 230 | 38.0% | -0.07 | 0.35 | 0.05 | 0.65 | — |
| — | 12.90 | 15.90 | 14.40 | +0.90 | 37.3% | 232.5 | 37.3% | -0.10 | 0.65 | 0.40 | 0.90 | — |
| — | 10.50 | 13.20 | 11.85 | +0.87 | 36.7% | 235 | 36.7% | -0.13 | 0.82 | 0.30 | 1.35 | — |
| — | 8.80 | 11.20 | 10.00 | +0.83 | 36.2% | 237.5 | 36.2% | -0.17 | 1.43 | 0.85 | 2.00 | — |
| — | 6.80 | 9.40 | 8.10 | +0.77 | 35.8% | 240 | 35.8% | -0.23 | 2.02 | 1.55 | 2.50 | — |
| — | 5.50 | 7.90 | 6.70 | +0.72 | 35.5% | 242.5 | 35.5% | -0.28 | 3.10 | 2.50 | 3.70 | — |
| — | 3.80 | 6.30 | 5.05 | +0.65 | 35.4% | 245 | 35.4% | -0.35 | 4.30 | 3.30 | 5.30 | — |
| — | 2.65 | 4.50 | 3.58 | +0.59 | 35.5% | 247.5 | 35.5% | -0.42 | 5.40 | 4.40 | 6.40 | — |
| — | 2.20 | 3.50 | 2.85 | +0.51 | 35.6% | 250 | 35.6% | -0.49 | 7.40 | 6.50 | 8.30 | — |
| — | 1.15 | 2.40 | 1.77 | +0.44 | 35.8% | 252.5 | 35.8% | -0.56 | 9.55 | 8.30 | 10.80 | — |
| — | 0.30 | 1.90 | 1.10 | +0.38 | 36.1% | 255 | 36.1% | -0.63 | 11.15 | 10.10 | 12.20 | — |
| — | 0.80 | 1.35 | 1.07 | +0.31 | 36.5% | 257.5 | 36.5% | -0.69 | 13.00 | 11.70 | 14.30 | — |
| — | 0.50 | 1.10 | 0.80 | +0.26 | 36.9% | 260 | 36.9% | -0.75 | 15.00 | 13.60 | 16.40 | — |
| — | — | 1.00 | — | +0.20 | 37.3% | 262.5 | 37.3% | -0.80 | 17.20 | 16.00 | 18.40 | — |
| — | 0.20 | 0.60 | 0.40 | +0.16 | 37.8% | 265 | 37.8% | -0.84 | 19.45 | 17.90 | 21.00 | — |
| — | — | 0.90 | — | +0.12 | 38.3% | 267.5 | 38.3% | -0.88 | 21.85 | 20.50 | 23.20 | — |
| — | — | 0.50 | — | +0.09 | 38.8% | 270 | 38.8% | -0.91 | 24.30 | 22.80 | 25.80 | — |
| — | — | 2.00 | — | +0.07 | 39.3% | 272.5 | 39.3% | -0.93 | 26.90 | 25.30 | 28.50 | — |
| — | 0.05 | 1.70 | 0.88 | +0.05 | 39.8% | 275 | 39.8% | -0.95 | 29.35 | 27.70 | 31.00 | — |
| — | — | 1.65 | — | +0.04 | 40.3% | 277.5 | 40.3% | -0.97 | 32.00 | 30.20 | 33.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 40.8% | 280 | 40.8% | -0.98 | 34.50 | 32.70 | 36.30 | — |
| — | — | 2.25 | — | +0.02 | 41.3% | 282.5 | 41.3% | -0.99 | 36.85 | 35.00 | 38.70 | — |
| — | — | 0.70 | — | +0.01 | 41.8% | 285 | 41.8% | -1.00 | 39.30 | 37.70 | 40.90 | — |
| — | — | 2.20 | — | +0.01 | 42.3% | 287.5 | 42.3% | -1.00 | 42.05 | 40.70 | 43.40 | — |
| — | — | 1.60 | — | +0.01 | 42.8% | 290 | 42.8% | -1.00 | 44.30 | 42.70 | 45.90 | — |
| — | — | 2.15 | — | +0.00 | 43.2% | 292.5 | 43.2% | -1.00 | 46.80 | 45.20 | 48.40 | — |
| — | — | 1.75 | — | +0.00 | 43.6% | 295 | 43.6% | -1.00 | 49.45 | 47.70 | 51.20 | — |
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.