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 | |
| — | 54.50 | 56.05 | 55.27 | +0.92 | 39.0% | 195 | 39.0% | -0.08 | 1.68 | 1.60 | 1.75 | — |
| — | 49.90 | 51.75 | 50.83 | +0.90 | 38.2% | 200 | 38.2% | -0.10 | 2.18 | 2.11 | 2.25 | — |
| — | 45.25 | 47.15 | 46.20 | +0.88 | 37.6% | 205 | 37.6% | -0.12 | 2.75 | 2.70 | 2.80 | — |
| — | 41.05 | 42.95 | 42.00 | +0.85 | 37.0% | 210 | 37.0% | -0.15 | 3.48 | 3.40 | 3.55 | — |
| — | 37.20 | 38.55 | 37.88 | +0.83 | 36.6% | 215 | 36.6% | -0.18 | 4.38 | 4.30 | 4.45 | — |
| — | 33.35 | 35.00 | 34.17 | +0.79 | 36.2% | 220 | 36.2% | -0.21 | 5.42 | 5.35 | 5.50 | — |
| — | 29.50 | 31.00 | 30.25 | +0.75 | 35.8% | 225 | 35.8% | -0.25 | 6.75 | 6.65 | 6.85 | — |
| — | 25.90 | 27.90 | 26.90 | +0.71 | 35.6% | 230 | 35.6% | -0.29 | 8.35 | 8.20 | 8.50 | — |
| — | 23.00 | 24.30 | 23.65 | +0.66 | 35.3% | 235 | 35.3% | -0.34 | 10.07 | 10.00 | 10.15 | — |
| — | 20.55 | 21.20 | 20.88 | +0.62 | 35.2% | 240 | 35.2% | -0.39 | 12.20 | 12.05 | 12.35 | — |
| — | 18.00 | 18.25 | 18.12 | +0.57 | 35.1% | 245 | 35.1% | -0.44 | 14.53 | 14.35 | 14.70 | — |
| — | 15.60 | 15.80 | 15.70 | +0.52 | 35.0% | 250 | 35.0% | -0.49 | 17.10 | 16.95 | 17.25 | — |
| — | 13.30 | 13.65 | 13.47 | +0.47 | 35.0% | 255 | 35.0% | -0.54 | 19.90 | 19.75 | 20.05 | — |
| — | 11.45 | 11.70 | 11.57 | +0.42 | 34.9% | 260 | 34.9% | -0.59 | 23.10 | 22.75 | 23.45 | — |
| — | 9.75 | 10.00 | 9.88 | +0.38 | 34.9% | 265 | 34.9% | -0.63 | 26.60 | 25.80 | 27.40 | — |
| — | 8.30 | 8.50 | 8.40 | +0.34 | 34.9% | 270 | 34.9% | -0.68 | 30.60 | 29.55 | 31.65 | — |
| — | 6.90 | 7.25 | 7.08 | +0.30 | 35.0% | 275 | 35.0% | -0.72 | 33.62 | 33.00 | 34.25 | — |
| — | 5.95 | 6.10 | 6.03 | +0.26 | 35.0% | 280 | 35.0% | -0.76 | 37.73 | 37.10 | 38.35 | — |
| — | 4.85 | 5.15 | 5.00 | +0.23 | 35.1% | 285 | 35.1% | -0.79 | 41.77 | 41.05 | 42.50 | — |
| — | 4.05 | 4.40 | 4.22 | +0.20 | 35.2% | 290 | 35.2% | -0.83 | 46.10 | 45.30 | 46.90 | — |
| — | 3.40 | 3.60 | 3.50 | +0.17 | 35.4% | 295 | 35.4% | -0.86 | 50.27 | 49.20 | 51.35 | — |
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.