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 | |
| — | 54.85 | 56.85 | 55.85 | +0.91 | 39.4% | 195 | 39.4% | -0.09 | 2.33 | 2.24 | 2.43 | — |
| — | 50.50 | 52.00 | 51.25 | +0.89 | 38.8% | 200 | 38.8% | -0.11 | 2.85 | 2.80 | 2.91 | — |
| — | 45.90 | 47.90 | 46.90 | +0.87 | 38.3% | 205 | 38.3% | -0.13 | 3.60 | 3.50 | 3.70 | — |
| — | 41.85 | 43.75 | 42.80 | — | — | 210 | — | — | 4.42 | 4.30 | 4.55 | — |
| — | 37.95 | 39.45 | 38.70 | — | — | 215 | — | — | 5.45 | 5.30 | 5.60 | — |
| — | 34.25 | 36.20 | 35.23 | — | — | 220 | — | — | 6.62 | 6.50 | 6.75 | — |
| — | 31.45 | 32.45 | 31.95 | +0.75 | 36.7% | 225 | 36.7% | -0.25 | 8.05 | 7.90 | 8.20 | — |
| — | 27.95 | 28.55 | 28.25 | +0.72 | 36.4% | 230 | 36.4% | -0.29 | 9.65 | 9.55 | 9.75 | — |
| — | 24.45 | 25.45 | 24.95 | +0.68 | 36.2% | 235 | 36.2% | -0.33 | 11.50 | 11.35 | 11.65 | — |
| — | 22.10 | 22.90 | 22.50 | +0.63 | 36.0% | 240 | 36.0% | -0.37 | 13.60 | 13.40 | 13.80 | — |
| — | 19.40 | 19.75 | 19.57 | +0.59 | 35.8% | 245 | 35.8% | -0.42 | 15.95 | 15.75 | 16.15 | — |
| — | 17.05 | 17.30 | 17.18 | +0.55 | 35.7% | 250 | 35.7% | -0.46 | 18.48 | 18.30 | 18.65 | — |
| — | 14.75 | 15.15 | 14.95 | +0.50 | 35.6% | 255 | 35.6% | -0.51 | 21.30 | 21.10 | 21.50 | — |
| — | 12.85 | 13.15 | 13.00 | +0.46 | 35.5% | 260 | 35.5% | -0.55 | 24.25 | 23.85 | 24.65 | — |
| — | 11.10 | 11.40 | 11.25 | +0.42 | 35.5% | 265 | 35.5% | -0.60 | 27.62 | 26.80 | 28.45 | — |
| — | 9.50 | 9.75 | 9.62 | +0.38 | 35.4% | 270 | 35.4% | -0.64 | 31.25 | 30.45 | 32.05 | — |
| — | 8.15 | 8.45 | 8.30 | +0.34 | 35.4% | 275 | 35.4% | -0.68 | 34.75 | 33.65 | 35.85 | — |
| — | 6.95 | 7.20 | 7.08 | +0.30 | 35.4% | 280 | 35.4% | -0.72 | 38.50 | 38.20 | 38.80 | — |
| — | 5.95 | 6.20 | 6.08 | +0.27 | 35.4% | 285 | 35.4% | -0.75 | 42.55 | 41.35 | 43.75 | — |
| — | 5.00 | 5.30 | 5.15 | +0.24 | 35.5% | 290 | 35.5% | -0.79 | 46.60 | 45.45 | 47.75 | — |
| — | 4.25 | 4.45 | 4.35 | +0.21 | 35.5% | 295 | 35.5% | -0.82 | 51.05 | 50.05 | 52.05 | — |
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.