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 | |
| — | 44.85 | 48.20 | 46.52 | +0.99 | 50.7% | 200 | 50.7% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 39.80 | 43.20 | 41.50 | +0.99 | 46.8% | 205 | 46.8% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 34.70 | 37.75 | 36.23 | +0.99 | 42.8% | 210 | 42.8% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 29.75 | 32.45 | 31.10 | +0.98 | 39.2% | 215 | 39.2% | -0.02 | 0.13 | 0.11 | 0.15 | — |
| — | 25.20 | 27.75 | 26.48 | +0.97 | 36.2% | 220 | 36.2% | -0.03 | 0.20 | 0.18 | 0.23 | — |
| — | 20.45 | 23.00 | 21.73 | +0.94 | 33.8% | 225 | 33.8% | -0.05 | 0.35 | 0.33 | 0.38 | — |
| — | 18.10 | 21.15 | 19.62 | +0.93 | 32.8% | 227.5 | 32.8% | -0.07 | 0.47 | 0.45 | 0.50 | — |
| — | 16.60 | 18.10 | 17.35 | +0.90 | 31.9% | 230 | 31.9% | -0.10 | 0.66 | 0.63 | 0.68 | — |
| — | 13.55 | 16.05 | 14.80 | +0.87 | 31.2% | 232.5 | 31.2% | -0.13 | 0.89 | 0.87 | 0.91 | — |
| — | 11.50 | 14.10 | 12.80 | +0.82 | 30.5% | 235 | 30.5% | -0.18 | 1.25 | 1.22 | 1.27 | — |
| — | 9.55 | 11.70 | 10.62 | +0.77 | 30.0% | 237.5 | 30.0% | -0.23 | 1.72 | 1.65 | 1.79 | — |
| — | 8.00 | 10.15 | 9.07 | — | — | 240 | 29.6% | -0.29 | 2.37 | 2.32 | 2.42 | — |
| — | 7.20 | 7.50 | 7.35 | — | — | 242.5 | 29.3% | -0.36 | 3.23 | 3.10 | 3.35 | — |
| — | 5.75 | 6.00 | 5.88 | +0.56 | 29.2% | 245 | 29.2% | -0.44 | 4.22 | 4.10 | 4.35 | — |
| — | 4.55 | 4.70 | 4.62 | — | — | 247.5 | — | — | 5.47 | 5.35 | 5.60 | — |
| — | 3.50 | 3.60 | 3.55 | — | — | 250 | — | — | 6.90 | 6.75 | 7.05 | — |
| — | 2.64 | 2.76 | 2.70 | — | — | 252.5 | — | — | 8.75 | 8.40 | 9.10 | — |
| — | 1.96 | 2.02 | 1.99 | — | — | 255 | — | — | 10.50 | 9.95 | 11.05 | — |
| — | 1.44 | 1.49 | 1.47 | — | — | 257.5 | — | — | 12.40 | 11.55 | 13.25 | — |
| — | 1.02 | 1.09 | 1.05 | — | — | 260 | — | — | 14.93 | 13.75 | 16.10 | — |
| — | 0.74 | 0.80 | 0.77 | — | — | 262.5 | — | — | 17.07 | 15.80 | 18.35 | — |
| — | 0.56 | 0.58 | 0.57 | — | — | 265 | — | — | 18.93 | 17.35 | 20.50 | — |
| — | 0.39 | 0.43 | 0.41 | — | — | 267.5 | — | — | 21.85 | 20.75 | 22.95 | — |
| — | 0.30 | 0.32 | 0.31 | — | — | 270 | 32.3% | -0.96 | 24.20 | 22.85 | 25.55 | — |
| — | 0.16 | 0.27 | 0.21 | — | — | 272.5 | — | — | 26.35 | 24.75 | 27.95 | — |
| — | 0.17 | 0.23 | 0.20 | +0.03 | 33.8% | 275 | 33.8% | -0.98 | 28.98 | 27.20 | 30.75 | — |
| — | 0.11 | 0.15 | 0.13 | +0.03 | 34.7% | 277.5 | 34.7% | -0.99 | 31.45 | 29.65 | 33.25 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 35.6% | 280 | 35.6% | -0.99 | 34.15 | 32.55 | 35.75 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 37.6% | 285 | 37.6% | -1.00 | 38.95 | 37.15 | 40.75 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 39.6% | 290 | 39.6% | -1.00 | 43.98 | 42.20 | 45.75 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 41.8% | 295 | 41.8% | -1.00 | 48.98 | 47.20 | 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.