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 | |
| — | 57.90 | 61.25 | 59.58 | +0.88 | 39.0% | 195 | 39.0% | -0.13 | 4.70 | 4.50 | 4.90 | — |
| — | 55.50 | 57.15 | 56.33 | +0.86 | 38.6% | 200 | 38.6% | -0.15 | 5.55 | 5.40 | 5.70 | — |
| — | 50.70 | 53.30 | 52.00 | +0.84 | 38.3% | 205 | 38.3% | -0.17 | 6.58 | 6.35 | 6.80 | 932 |
| — | 46.20 | 50.00 | 48.10 | +0.81 | 38.0% | 210 | 38.0% | -0.19 | 7.72 | 7.50 | 7.95 | 2,580 |
| — | 42.60 | 46.35 | 44.48 | +0.79 | 37.7% | 215 | 37.7% | -0.22 | 9.03 | 8.80 | 9.25 | — |
| — | 39.75 | 42.90 | 41.33 | +0.76 | 37.4% | 220 | 37.4% | -0.25 | 10.50 | 10.35 | 10.65 | — |
| — | 36.10 | 39.10 | 37.60 | +0.73 | 37.1% | 225 | 37.1% | -0.28 | 12.12 | 11.90 | 12.35 | — |
| — | 33.30 | 35.95 | 34.62 | +0.70 | 36.9% | 230 | 36.9% | -0.31 | 14.00 | 13.75 | 14.25 | — |
| — | 30.20 | 33.00 | 31.60 | +0.67 | 36.7% | 235 | 36.7% | -0.34 | 15.93 | 15.70 | 16.15 | — |
| — | 28.00 | 30.00 | 29.00 | +0.64 | 36.6% | 240 | 36.6% | -0.37 | 18.10 | 17.85 | 18.35 | — |
| — | 26.00 | 26.90 | 26.45 | +0.60 | 36.4% | 245 | 36.4% | -0.41 | 20.45 | 20.20 | 20.70 | — |
| — | 23.65 | 24.10 | 23.88 | +0.57 | 36.2% | 250 | 36.2% | -0.44 | 23.00 | 22.75 | 23.25 | — |
| — | 21.40 | 21.80 | 21.60 | +0.54 | 36.2% | 255 | 36.2% | -0.48 | 25.75 | 25.45 | 26.05 | — |
| — | 19.35 | 19.70 | 19.52 | +0.50 | 36.1% | 260 | 36.1% | -0.51 | 28.70 | 28.45 | 28.95 | — |
| — | 17.40 | 17.80 | 17.60 | +0.47 | 36.0% | 265 | 36.0% | -0.55 | 31.77 | 31.00 | 32.55 | — |
| — | 15.60 | 16.00 | 15.80 | — | — | 270 | — | — | 35.00 | 34.15 | 35.85 | — |
| — | 14.05 | 14.40 | 14.22 | — | — | 275 | — | — | 38.48 | 36.95 | 40.00 | — |
| — | 12.60 | 12.95 | 12.78 | +0.38 | 35.9% | 280 | — | — | 42.08 | 40.20 | 43.95 | — |
| — | 11.30 | 11.60 | 11.45 | +0.35 | 35.9% | 285 | — | — | 45.67 | 43.65 | 47.70 | — |
| — | 10.10 | 10.35 | 10.22 | +0.32 | 35.9% | 290 | 35.9% | -0.71 | 49.67 | 47.70 | 51.65 | — |
| — | 8.95 | 9.35 | 9.15 | +0.30 | 35.9% | 295 | 35.9% | -0.74 | 53.60 | 51.50 | 55.70 | — |
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.