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 | |
| — | 44.30 | 47.80 | 46.05 | +0.99 | 51.0% | 200 | 51.0% | -0.01 | — | — | 2.25 | — |
| — | 39.20 | 42.90 | 41.05 | +0.98 | 49.0% | 205 | 49.0% | -0.02 | — | — | 2.30 | — |
| — | — | — | — | — | — | 207.5 | — | — | — | — | — | — |
| — | 34.40 | 38.00 | 36.20 | +0.97 | 47.1% | 210 | 47.1% | -0.03 | — | — | 2.40 | — |
| — | — | — | — | — | — | 212.5 | — | — | — | — | — | — |
| — | 30.20 | 33.10 | 31.65 | +0.95 | 45.4% | 215 | 45.4% | -0.05 | — | — | 2.05 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 25.20 | 28.40 | 26.80 | +0.93 | 43.8% | 220 | 43.8% | -0.07 | — | — | 2.35 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | 20.60 | 23.90 | 22.25 | +0.90 | 42.4% | 225 | 42.4% | -0.10 | 1.20 | 0.55 | 1.85 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 16.50 | 19.80 | 18.15 | +0.85 | 41.2% | 230 | 41.2% | -0.15 | 1.82 | 0.65 | 3.00 | — |
| — | 14.30 | 17.80 | 16.05 | +0.82 | 40.7% | 232.5 | 40.7% | -0.18 | 2.35 | 1.75 | 2.95 | — |
| — | 12.70 | 15.90 | 14.30 | +0.79 | 40.3% | 235 | 40.3% | -0.21 | 3.05 | 2.40 | 3.70 | — |
| — | 11.10 | 14.20 | 12.65 | +0.75 | 39.9% | 237.5 | 39.9% | -0.25 | 3.33 | 2.45 | 4.20 | — |
| — | 9.80 | 11.70 | 10.75 | +0.71 | 39.6% | 240 | 39.6% | -0.29 | 4.95 | 3.90 | 6.00 | — |
| — | 8.20 | 10.40 | 9.30 | +0.67 | 39.3% | 242.5 | 39.3% | -0.33 | 5.70 | 4.80 | 6.60 | — |
| — | 6.70 | 9.00 | 7.85 | +0.62 | 39.1% | 245 | 39.1% | -0.38 | 6.70 | 4.90 | 8.50 | — |
| — | 5.20 | 7.40 | 6.30 | +0.57 | 39.0% | 247.5 | 39.0% | -0.43 | 8.15 | 7.00 | 9.30 | — |
| — | 4.60 | 6.10 | 5.35 | +0.52 | 38.9% | 250 | 38.9% | -0.48 | 9.45 | 8.90 | 10.00 | — |
| — | 3.70 | 5.80 | 4.75 | +0.47 | 38.8% | 252.5 | 38.8% | -0.53 | 10.95 | 10.30 | 11.60 | — |
| — | 3.00 | 4.30 | 3.65 | +0.42 | 38.8% | 255 | 38.8% | -0.58 | 12.80 | 11.60 | 14.00 | — |
| — | 2.25 | 4.10 | 3.17 | +0.37 | 38.8% | 257.5 | 38.8% | -0.63 | 14.70 | 13.70 | 15.70 | — |
| — | 2.10 | 3.10 | 2.60 | +0.33 | 38.8% | 260 | 38.8% | -0.68 | 16.40 | 14.90 | 17.90 | — |
| — | 1.30 | 2.85 | 2.08 | +0.28 | 38.9% | 262.5 | 38.9% | -0.72 | 18.35 | 16.80 | 19.90 | — |
| — | 1.20 | 2.15 | 1.68 | +0.24 | 39.0% | 265 | 39.0% | -0.76 | 20.35 | 18.90 | 21.80 | — |
| — | 0.75 | 1.90 | 1.32 | +0.21 | 39.1% | 267.5 | 39.1% | -0.80 | 22.65 | 21.00 | 24.30 | — |
| — | 0.70 | 1.35 | 1.02 | +0.17 | 39.2% | 270 | 39.2% | -0.84 | 24.70 | 23.20 | 26.20 | — |
| — | 0.20 | 1.25 | 0.72 | +0.14 | 39.3% | 272.5 | 39.3% | -0.86 | 27.35 | 25.70 | 29.00 | — |
| — | 0.20 | 1.70 | 0.95 | +0.12 | 39.5% | 275 | 39.5% | -0.89 | 29.65 | 28.00 | 31.30 | — |
| — | — | 2.70 | — | +0.10 | 39.7% | 277.5 | 39.7% | -0.91 | 32.05 | 30.40 | 33.70 | — |
| — | 0.05 | 0.90 | 0.47 | +0.08 | 39.9% | 280 | 39.9% | -0.93 | 34.40 | 32.90 | 35.90 | — |
| — | — | 2.70 | — | +0.06 | 40.0% | 282.5 | 40.0% | -0.95 | 36.90 | 35.30 | 38.50 | — |
| — | — | 2.60 | — | +0.05 | 40.2% | 285 | 40.2% | -0.96 | 39.40 | 37.80 | 41.00 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 0.05 | 0.80 | 0.42 | +0.03 | 40.7% | 290 | 40.7% | -0.98 | 44.35 | 42.70 | 46.00 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | — | 0.10 | — | +0.02 | 41.1% | 295 | 41.1% | -0.99 | 49.50 | 47.70 | 51.30 | — |
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.