Spot 245.95
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.55 | 52.55 | 52.05 | +0.98 | 41.7% | 195 | 41.7% | -0.02 | 0.24 | 0.22 | 0.27 | — |
| — | 46.65 | 47.70 | 47.17 | +0.97 | 39.9% | 200 | 39.9% | -0.03 | 0.33 | 0.31 | 0.35 | — |
| — | 41.75 | 42.80 | 42.27 | +0.96 | 38.2% | 205 | 38.2% | -0.04 | 0.47 | 0.42 | 0.51 | — |
| — | 36.95 | 38.00 | 37.48 | — | — | 210 | — | — | 0.62 | 0.58 | 0.67 | — |
| — | 32.25 | 33.30 | 32.77 | +0.93 | 35.3% | 215 | 35.3% | -0.07 | 0.89 | 0.84 | 0.94 | — |
| — | 27.65 | 28.50 | 28.07 | +0.90 | 34.1% | 220 | 34.1% | -0.10 | 1.30 | 1.24 | 1.36 | — |
| — | 23.30 | 24.30 | 23.80 | +0.86 | 33.1% | 225 | 33.1% | -0.14 | 1.90 | 1.84 | 1.96 | — |
| — | 19.35 | 19.95 | 19.65 | +0.81 | 32.2% | 230 | 32.2% | -0.19 | 2.77 | 2.68 | 2.87 | — |
| — | 15.30 | 16.10 | 15.70 | +0.75 | 31.5% | 235 | 31.5% | -0.25 | 3.98 | 3.90 | 4.05 | — |
| — | 11.90 | 12.75 | 12.32 | +0.68 | 31.0% | 240 | 31.0% | -0.33 | 5.60 | 5.50 | 5.70 | — |
| — | 9.50 | 9.75 | 9.62 | +0.59 | 30.7% | 245 | 30.7% | -0.41 | 7.75 | 7.60 | 7.90 | — |
| — | 7.10 | 7.30 | 7.20 | +0.51 | 30.5% | 250 | 30.5% | -0.50 | 10.32 | 10.20 | 10.45 | — |
| — | 5.15 | 5.35 | 5.25 | +0.42 | 30.4% | 255 | 30.4% | -0.59 | 13.38 | 13.20 | 13.55 | — |
| — | 3.70 | 3.80 | 3.75 | +0.34 | 30.3% | 260 | 30.3% | -0.67 | 17.00 | 16.65 | 17.35 | — |
| — | 2.56 | 2.65 | 2.60 | +0.26 | 30.4% | 265 | 30.4% | -0.75 | 20.85 | 20.25 | 21.45 | — |
| — | 1.75 | 1.82 | 1.78 | +0.20 | 30.6% | 270 | 30.6% | -0.81 | 25.10 | 24.85 | 25.35 | — |
| — | 1.20 | 1.25 | 1.23 | +0.15 | 30.9% | 275 | 30.9% | -0.87 | 29.55 | 28.85 | 30.25 | — |
| — | 0.82 | 0.89 | 0.85 | +0.11 | 31.3% | 280 | 31.3% | -0.91 | 34.17 | 33.60 | 34.75 | — |
| — | 0.56 | 0.64 | 0.60 | +0.08 | 31.8% | 285 | 31.8% | -0.94 | 39.08 | 38.45 | 39.70 | — |
| — | 0.39 | 0.45 | 0.42 | +0.06 | 32.4% | 290 | 32.4% | -0.97 | 43.52 | 42.50 | 44.55 | — |
| — | 0.25 | 0.33 | 0.29 | +0.04 | 33.0% | 295 | 33.0% | -0.98 | 49.05 | 47.00 | 51.10 | — |
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.