Spot 246.31
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.85 | 49.10 | 47.48 | +0.95 | 44.4% | 200 | 44.4% | -0.05 | 0.65 | 0.59 | 0.70 | — |
| — | 41.40 | 44.70 | 43.05 | +0.94 | 43.1% | 205 | 43.1% | -0.06 | 0.82 | 0.72 | 0.93 | — |
| — | 36.45 | 40.00 | 38.23 | +0.92 | 42.0% | 210 | 42.0% | -0.09 | 1.21 | 1.13 | 1.28 | — |
| — | 32.30 | 34.95 | 33.62 | +0.89 | 41.1% | 215 | 41.1% | -0.11 | 1.67 | 1.58 | 1.75 | — |
| — | 28.15 | 30.65 | 29.40 | +0.85 | 40.3% | 220 | 40.3% | -0.15 | 2.40 | 2.30 | 2.50 | — |
| — | 23.95 | 26.50 | 25.23 | +0.81 | 39.8% | 225 | 39.8% | -0.20 | 3.30 | 3.25 | 3.35 | — |
| — | 21.25 | 22.45 | 21.85 | +0.75 | 39.4% | 230 | 39.4% | -0.25 | 4.45 | 4.30 | 4.60 | — |
| — | 17.05 | 19.35 | 18.20 | +0.69 | 39.1% | 235 | 39.1% | -0.31 | 6.03 | 5.80 | 6.25 | — |
| — | 14.90 | 15.60 | 15.25 | +0.62 | 38.9% | 240 | 38.9% | -0.38 | 7.88 | 7.75 | 8.00 | — |
| — | 12.40 | 12.70 | 12.55 | +0.55 | 38.8% | 245 | 38.8% | -0.45 | 10.18 | 10.00 | 10.35 | — |
| — | 9.90 | 10.25 | 10.07 | +0.48 | 38.8% | 250 | 38.8% | -0.52 | 12.85 | 12.60 | 13.10 | — |
| — | 7.90 | 8.45 | 8.18 | +0.42 | 38.7% | 255 | 38.7% | -0.59 | 15.90 | 15.30 | 16.50 | — |
| — | 6.20 | 6.45 | 6.33 | +0.35 | 38.8% | 260 | 38.8% | -0.66 | 19.15 | 18.05 | 20.25 | — |
| — | 4.85 | 5.10 | 4.97 | +0.29 | 38.9% | 265 | 38.9% | -0.72 | 22.52 | 20.85 | 24.20 | — |
| — | 3.70 | 3.90 | 3.80 | +0.24 | 39.0% | 270 | 39.0% | -0.77 | 26.45 | 24.80 | 28.10 | — |
| — | 2.77 | 2.99 | 2.88 | +0.19 | 39.3% | 275 | 39.3% | -0.82 | 30.82 | 28.95 | 32.70 | — |
| — | 2.24 | 2.29 | 2.27 | +0.16 | 39.5% | 280 | 39.5% | -0.86 | 35.50 | 34.00 | 37.00 | — |
| — | 1.67 | 1.78 | 1.73 | +0.12 | 39.8% | 285 | 39.8% | -0.89 | 40.20 | 38.85 | 41.55 | — |
| — | 1.25 | 1.33 | 1.29 | +0.10 | 40.1% | 290 | 40.1% | -0.92 | 44.35 | 42.65 | 46.05 | — |
| — | 0.85 | 1.01 | 0.93 | +0.08 | 40.4% | 295 | 40.4% | -0.94 | 49.12 | 47.40 | 50.85 | — |
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.