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 | |
| — | 44.45 | 47.75 | 46.10 | +1.00 | 70.2% | 200 | 70.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 39.40 | 42.95 | 41.17 | +1.00 | 65.2% | 205 | 65.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 34.45 | 37.40 | 35.92 | +1.00 | 59.3% | 210 | 59.3% | -0.00 | — | — | 0.03 | — |
| — | 29.90 | 32.05 | 30.98 | +0.99 | 53.0% | 215 | 53.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 26.95 | 30.50 | 28.73 | +0.99 | 49.8% | 217.5 | 49.8% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 25.75 | 27.30 | 26.52 | +0.99 | 46.7% | 220 | 46.7% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 22.25 | 25.55 | 23.90 | +0.99 | 43.6% | 222.5 | 43.6% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 20.80 | 23.10 | 21.95 | +0.98 | 40.9% | 225 | 40.9% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 18.20 | 19.95 | 19.07 | +0.98 | 38.5% | 227.5 | 38.5% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 15.90 | 17.40 | 16.65 | +0.97 | 36.7% | 230 | 36.7% | -0.03 | 0.14 | 0.13 | 0.14 | — |
| — | 12.15 | 15.80 | 13.97 | +0.94 | 35.4% | 232.5 | 35.4% | -0.06 | 0.23 | 0.22 | 0.24 | — |
| — | 11.60 | 12.15 | 11.88 | +0.91 | 34.4% | 235 | 34.4% | -0.09 | 0.38 | 0.37 | 0.39 | — |
| — | 9.25 | 10.55 | 9.90 | +0.86 | 33.5% | 237.5 | 33.5% | -0.14 | 0.64 | 0.62 | 0.65 | — |
| — | 7.35 | 7.65 | 7.50 | +0.78 | 32.7% | 240 | 32.7% | -0.22 | 1.05 | 1.03 | 1.07 | — |
| — | 5.00 | 5.75 | 5.38 | +0.69 | 32.1% | 242.5 | 32.1% | -0.31 | 1.69 | 1.67 | 1.71 | — |
| — | 4.00 | 4.15 | 4.08 | +0.57 | 31.8% | 245 | 31.8% | -0.43 | 2.60 | 2.56 | 2.63 | — |
| — | 2.75 | 2.82 | 2.79 | +0.45 | 31.8% | 247.5 | 31.8% | -0.55 | 3.85 | 3.75 | 3.95 | — |
| — | 1.81 | 1.83 | 1.82 | +0.34 | 31.9% | 250 | 31.9% | -0.67 | 5.40 | 5.25 | 5.55 | — |
| — | 1.13 | 1.17 | 1.15 | +0.24 | 32.2% | 252.5 | 32.2% | -0.76 | 7.58 | 7.10 | 8.05 | — |
| — | 0.70 | 0.73 | 0.71 | +0.16 | 32.9% | 255 | 32.9% | -0.84 | 9.75 | 9.15 | 10.35 | — |
| — | 0.44 | 0.45 | 0.45 | +0.11 | 33.8% | 257.5 | 33.8% | -0.90 | 11.80 | 10.55 | 13.05 | — |
| — | 0.28 | 0.29 | 0.28 | +0.07 | 34.8% | 260 | 34.8% | -0.93 | 14.40 | 13.40 | 15.40 | — |
| — | 0.18 | 0.19 | 0.18 | +0.05 | 36.0% | 262.5 | 36.0% | -0.96 | 16.95 | 15.55 | 18.35 | — |
| — | 0.12 | 0.13 | 0.12 | +0.03 | 37.3% | 265 | 37.3% | -0.97 | 19.07 | 17.35 | 20.80 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 38.7% | 267.5 | 38.7% | -0.98 | 21.27 | 19.65 | 22.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 40.2% | 270 | 40.2% | -0.99 | 23.98 | 22.20 | 25.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 41.7% | 272.5 | 41.7% | -1.00 | 26.32 | 24.80 | 27.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 43.4% | 275 | 43.4% | -1.00 | 28.95 | 27.40 | 30.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 45.0% | 277.5 | 45.0% | -1.00 | 31.48 | 29.70 | 33.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 46.7% | 280 | 46.7% | -1.00 | 33.98 | 32.20 | 35.75 | — |
| — | — | 0.03 | — | +0.00 | 48.4% | 282.5 | 48.4% | -1.00 | 36.48 | 34.70 | 38.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 50.0% | 285 | 50.0% | -1.00 | 38.95 | 37.15 | 40.75 | — |
| — | — | 0.01 | — | +0.00 | 52.9% | 290 | 52.9% | -1.00 | 43.98 | 42.20 | 45.75 | — |
| — | — | 0.01 | — | +0.00 | 55.5% | 295 | 55.5% | -1.00 | 48.95 | 47.15 | 50.75 | — |
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.