Spot 246.59
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.45 | 48.00 | 46.73 | — | — | 200 | 77.3% | -0.00 | — | — | 0.01 | — |
| — | 39.90 | 43.70 | 41.80 | +1.00 | 72.9% | 205 | 72.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 35.50 | 38.05 | 36.77 | +1.00 | 67.3% | 210 | 67.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 30.60 | 33.10 | 31.85 | +0.99 | 60.9% | 215 | 60.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 27.40 | 31.20 | 29.30 | +0.99 | 57.6% | 217.5 | 57.6% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 25.50 | 27.55 | 26.52 | +0.99 | 54.1% | 220 | 54.1% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 22.40 | 25.20 | 23.80 | +0.99 | 50.6% | 222.5 | 50.6% | -0.01 | 0.09 | 0.03 | 0.14 | — |
| — | 21.00 | 23.05 | 22.02 | +0.99 | 47.1% | 225 | 47.1% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 18.05 | 20.60 | 19.32 | +0.98 | 43.6% | 227.5 | 43.6% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 16.50 | 17.55 | 17.02 | +0.97 | 40.3% | 230 | 40.3% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 13.10 | 15.65 | 14.38 | +0.96 | 37.3% | 232.5 | 37.5% | -0.04 | 0.12 | 0.11 | 0.13 | — |
| — | 10.75 | 12.30 | 11.53 | +0.94 | 34.8% | 235 | 34.8% | -0.06 | 0.20 | 0.18 | 0.21 | — |
| — | 9.10 | 9.95 | 9.53 | +0.90 | 33.1% | 237.5 | 33.1% | -0.10 | 0.36 | 0.35 | 0.38 | — |
| — | 7.30 | 7.60 | 7.45 | +0.83 | 32.1% | 240 | 32.1% | -0.17 | 0.67 | 0.64 | 0.69 | — |
| — | 5.35 | 5.65 | 5.50 | — | — | 242.5 | 31.8% | -0.27 | 1.22 | 1.15 | 1.28 | — |
| — | 3.70 | 3.95 | 3.83 | +0.60 | 31.9% | 245 | 31.9% | -0.40 | 2.01 | 1.93 | 2.09 | — |
| — | 2.48 | 2.63 | 2.56 | +0.46 | 32.1% | 247.5 | 32.1% | -0.54 | 3.25 | 3.15 | 3.35 | — |
| — | 1.56 | 1.66 | 1.61 | +0.33 | 32.6% | 250 | 32.6% | -0.67 | 4.83 | 4.70 | 4.95 | — |
| — | 0.94 | 0.99 | 0.96 | +0.22 | 33.3% | 252.5 | 33.3% | -0.78 | 6.67 | 6.05 | 7.30 | — |
| — | 0.57 | 0.58 | 0.57 | +0.15 | 34.1% | 255 | 34.1% | -0.86 | 8.68 | 8.30 | 9.05 | — |
| — | 0.33 | 0.34 | 0.34 | +0.09 | 35.1% | 257.5 | 35.1% | -0.92 | 11.38 | 10.35 | 12.40 | — |
| — | 0.19 | 0.20 | 0.20 | +0.05 | 36.2% | 260 | 36.2% | -0.95 | 13.47 | 12.25 | 14.70 | — |
| — | 0.11 | 0.12 | 0.12 | +0.03 | 37.5% | 262.5 | 37.5% | -0.97 | 15.85 | 14.05 | 17.65 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 39.0% | 265 | 39.0% | -0.98 | 18.75 | 17.25 | 20.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 40.6% | 267.5 | 40.6% | -0.99 | 20.88 | 19.60 | 22.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 42.3% | 270 | 42.3% | -1.00 | 23.43 | 22.15 | 24.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 44.0% | 272.5 | 44.0% | -1.00 | 25.88 | 24.00 | 27.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 45.8% | 275 | 45.8% | -1.00 | 28.43 | 27.15 | 29.70 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 47.4% | 277.5 | 47.4% | -1.00 | 30.60 | 28.95 | 32.25 | — |
| — | — | 0.01 | — | +0.00 | 48.7% | 280 | 48.7% | -1.00 | 33.38 | 31.45 | 35.30 | — |
| — | — | 0.20 | — | +0.00 | 49.8% | 282.5 | 49.8% | -1.00 | 35.85 | 33.95 | 37.75 | — |
| — | — | 0.01 | — | +0.00 | 50.8% | 285 | 50.8% | -1.00 | 38.38 | 36.50 | 40.25 | — |
| — | — | 0.01 | — | +0.00 | 52.7% | 290 | 52.7% | -1.00 | 43.35 | 41.45 | 45.25 | — |
| — | — | 0.01 | — | +0.00 | 54.8% | 295 | 54.8% | -1.00 | 48.35 | 46.45 | 50.25 | — |
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.