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 | |
| — | 57.20 | 60.60 | 58.90 | +0.88 | 37.8% | 195 | 37.8% | -0.12 | 3.88 | 3.70 | 4.05 | — |
| — | 52.90 | 56.00 | 54.45 | +0.86 | 37.4% | 200 | 37.4% | -0.14 | 4.67 | 4.55 | 4.80 | — |
| — | 48.90 | 52.50 | 50.70 | +0.84 | 37.0% | 205 | 37.0% | -0.16 | 5.58 | 5.35 | 5.80 | — |
| — | 45.05 | 48.25 | 46.65 | +0.81 | 36.6% | 210 | 36.6% | -0.19 | 6.65 | 6.45 | 6.85 | — |
| — | 41.65 | 45.00 | 43.33 | +0.78 | 36.3% | 215 | 36.3% | -0.22 | 7.85 | 7.60 | 8.10 | — |
| — | 38.45 | 41.45 | 39.95 | +0.76 | 36.1% | 220 | 36.1% | -0.25 | 9.25 | 9.00 | 9.50 | — |
| — | 35.00 | 37.80 | 36.40 | +0.72 | 35.9% | 225 | 35.9% | -0.28 | 10.93 | 10.65 | 11.20 | — |
| — | 31.95 | 34.95 | 33.45 | +0.69 | 35.7% | 230 | 35.7% | -0.32 | 12.68 | 12.40 | 12.95 | — |
| — | 28.55 | 31.65 | 30.10 | +0.66 | 35.5% | 235 | 35.5% | -0.35 | 14.65 | 14.35 | 14.95 | — |
| — | 26.45 | 28.25 | 27.35 | +0.62 | 35.4% | 240 | 35.4% | -0.39 | 16.85 | 16.55 | 17.15 | — |
| — | 23.90 | 25.05 | 24.48 | +0.59 | 35.3% | 245 | 35.3% | -0.43 | 19.20 | 18.90 | 19.50 | — |
| — | 22.05 | 22.80 | 22.43 | +0.55 | 35.3% | 250 | 35.3% | -0.46 | 21.65 | 21.50 | 21.80 | — |
| — | 19.90 | 20.30 | 20.10 | +0.51 | 35.3% | 255 | 35.3% | -0.50 | 24.52 | 24.20 | 24.85 | — |
| — | 17.80 | 18.25 | 18.02 | +0.48 | 35.3% | 260 | 35.3% | -0.54 | 27.48 | 27.15 | 27.80 | — |
| — | 15.90 | 16.30 | 16.10 | +0.44 | 35.3% | 265 | 35.3% | -0.58 | 30.40 | 29.70 | 31.10 | — |
| — | 14.20 | 14.65 | 14.43 | +0.41 | 35.3% | 270 | 35.3% | -0.61 | 33.80 | 32.90 | 34.70 | — |
| — | 12.65 | 13.10 | 12.88 | +0.38 | 35.3% | 275 | 35.3% | -0.64 | 37.38 | 35.65 | 39.10 | — |
| — | 11.25 | 11.70 | 11.47 | +0.35 | 35.3% | 280 | 35.3% | -0.68 | 41.17 | 39.35 | 43.00 | — |
| — | 10.00 | 10.45 | 10.22 | +0.32 | 35.3% | 285 | 35.3% | -0.71 | 44.90 | 43.05 | 46.75 | — |
| — | 8.80 | 9.30 | 9.05 | +0.29 | 35.4% | 290 | 35.4% | -0.74 | 49.15 | 47.60 | 50.70 | — |
| — | 7.85 | 8.25 | 8.05 | +0.27 | 35.4% | 295 | 35.4% | -0.77 | 52.92 | 51.10 | 54.75 | — |
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.