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 | |
| — | 45.10 | 48.90 | 47.00 | +0.99 | 53.1% | 200 | 53.1% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 40.10 | 43.90 | 42.00 | +0.99 | 49.1% | 205 | — | — | 0.06 | 0.04 | 0.08 | — |
| — | 35.15 | 38.35 | 36.75 | — | — | 210 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 30.20 | 33.50 | 31.85 | — | — | 215 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 25.30 | 28.30 | 26.80 | — | — | 220 | — | — | 0.16 | 0.15 | 0.17 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | 20.35 | 24.25 | 22.30 | — | — | 225 | — | — | 0.26 | 0.22 | 0.30 | — |
| — | 18.00 | 21.80 | 19.90 | — | — | 227.5 | — | — | 0.39 | 0.38 | 0.40 | — |
| — | 16.50 | 18.80 | 17.65 | — | — | 230 | — | — | 0.54 | 0.52 | 0.56 | — |
| — | 14.05 | 17.05 | 15.55 | +0.88 | 31.3% | 232.5 | 31.3% | -0.12 | 0.76 | 0.72 | 0.80 | — |
| — | 11.80 | 14.75 | 13.28 | +0.84 | 30.6% | 235 | 30.6% | -0.16 | 1.07 | 1.05 | 1.10 | — |
| — | 10.35 | 12.30 | 11.32 | +0.79 | 30.1% | 237.5 | 30.1% | -0.21 | 1.50 | 1.45 | 1.55 | — |
| — | 8.70 | 10.30 | 9.50 | +0.72 | 29.8% | 240 | 29.8% | -0.28 | 2.06 | 1.98 | 2.15 | — |
| — | 6.85 | 8.00 | 7.42 | +0.65 | 29.6% | 242.5 | 29.6% | -0.35 | 2.88 | 2.83 | 2.94 | — |
| — | 5.75 | 6.00 | 5.88 | +0.57 | 29.5% | 245 | 29.5% | -0.43 | 3.85 | 3.75 | 3.95 | — |
| — | 4.50 | 4.65 | 4.58 | +0.49 | 29.5% | 247.5 | 29.5% | -0.51 | 5.05 | 4.95 | 5.15 | — |
| — | 3.45 | 3.55 | 3.50 | +0.41 | 29.5% | 250 | 29.5% | -0.59 | 6.45 | 6.30 | 6.60 | — |
| — | 2.47 | 2.77 | 2.62 | +0.33 | 29.5% | 252.5 | 29.5% | -0.67 | 8.07 | 7.90 | 8.25 | — |
| — | 1.86 | 1.94 | 1.90 | +0.26 | 29.7% | 255 | 29.7% | -0.74 | 9.95 | 9.25 | 10.65 | — |
| — | 1.34 | 1.40 | 1.37 | +0.20 | 29.9% | 257.5 | 29.9% | -0.80 | 11.62 | 10.65 | 12.60 | — |
| — | 0.96 | 1.01 | 0.98 | +0.16 | 30.2% | 260 | 30.2% | -0.85 | 14.12 | 12.95 | 15.30 | — |
| — | 0.68 | 0.73 | 0.70 | +0.12 | 30.6% | 262.5 | 30.6% | -0.89 | 16.18 | 14.45 | 17.90 | — |
| — | 0.49 | 0.52 | 0.51 | +0.09 | 31.1% | 265 | 31.1% | -0.92 | 18.62 | 16.90 | 20.35 | — |
| — | 0.28 | 0.40 | 0.34 | +0.07 | 31.7% | 267.5 | 31.7% | -0.95 | 20.65 | 19.10 | 22.20 | — |
| — | 0.25 | 0.29 | 0.27 | +0.05 | 32.4% | 270 | 32.4% | -0.96 | 23.43 | 21.55 | 25.30 | — |
| — | 0.12 | 0.26 | 0.19 | +0.04 | 33.1% | 272.5 | 33.1% | -0.97 | 25.88 | 24.00 | 27.75 | — |
| — | 0.14 | 0.16 | 0.15 | +0.03 | 33.9% | 275 | 33.9% | -0.98 | 28.38 | 26.45 | 30.30 | — |
| — | 0.10 | 0.16 | 0.13 | +0.02 | 34.8% | 277.5 | 34.8% | -0.99 | 30.88 | 29.00 | 32.75 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 35.7% | 280 | 35.7% | -1.00 | 33.38 | 31.50 | 35.25 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 37.8% | 285 | 37.8% | -1.00 | 38.38 | 36.50 | 40.25 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 39.9% | 290 | 39.9% | -1.00 | 43.38 | 41.50 | 45.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 42.1% | 295 | 42.1% | -1.00 | 48.38 | 46.50 | 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.