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 | |
| — | 46.25 | 50.05 | 48.15 | +0.95 | 45.2% | 200 | 45.2% | -0.05 | 0.62 | 0.52 | 0.73 | — |
| — | 42.20 | 45.30 | 43.75 | +0.94 | 44.1% | 205 | 44.1% | -0.06 | 0.93 | 0.85 | 1.01 | — |
| — | 37.00 | 40.70 | 38.85 | +0.91 | 43.2% | 210 | 43.2% | -0.09 | 1.24 | 1.18 | 1.29 | — |
| — | 32.45 | 36.20 | 34.33 | +0.89 | 42.3% | 215 | 42.3% | -0.11 | 1.69 | 1.56 | 1.81 | — |
| — | 28.75 | 31.30 | 30.02 | +0.85 | 41.6% | 220 | 41.6% | -0.15 | 2.38 | 2.25 | 2.50 | — |
| — | 24.65 | 27.20 | 25.93 | +0.80 | 41.0% | 225 | 41.0% | -0.20 | 3.33 | 3.25 | 3.40 | — |
| — | 21.15 | 23.35 | 22.25 | +0.75 | 40.5% | 230 | — | — | 4.47 | 4.30 | 4.65 | — |
| — | 18.40 | 19.95 | 19.18 | +0.69 | 40.1% | 235 | 40.1% | -0.31 | 6.00 | 5.80 | 6.20 | — |
| 127 | 14.60 | 15.95 | 15.28 | +0.63 | 39.8% | 240 | 39.8% | -0.38 | 7.88 | 7.65 | 8.10 | — |
| — | 12.60 | 13.00 | 12.80 | +0.56 | 39.6% | 245 | 39.6% | -0.45 | 10.12 | 9.95 | 10.30 | — |
| — | 10.20 | 10.50 | 10.35 | +0.49 | 39.5% | 250 | 39.5% | -0.52 | 12.70 | 12.45 | 12.95 | — |
| — | 8.15 | 8.55 | 8.35 | +0.42 | 39.5% | 255 | 39.5% | -0.58 | 15.60 | 14.95 | 16.25 | — |
| — | 6.40 | 6.80 | 6.60 | +0.36 | 39.5% | 260 | 39.5% | -0.65 | 18.90 | 17.65 | 20.15 | — |
| — | 4.85 | 5.35 | 5.10 | +0.30 | 39.6% | 265 | 39.6% | -0.71 | 22.35 | 21.05 | 23.65 | — |
| — | 3.85 | 3.95 | 3.90 | +0.24 | 39.7% | 270 | 39.7% | -0.76 | 26.20 | 24.90 | 27.50 | — |
| — | 2.94 | 3.15 | 3.04 | +0.20 | 39.9% | 275 | 39.9% | -0.81 | 30.05 | 28.45 | 31.65 | — |
| — | 2.24 | 2.42 | 2.33 | +0.16 | 40.1% | 280 | 40.1% | -0.85 | 34.40 | 32.80 | 36.00 | — |
| — | 1.57 | 1.79 | 1.68 | +0.13 | 40.3% | 285 | 40.3% | -0.89 | 38.98 | 37.30 | 40.65 | — |
| — | 1.19 | 1.34 | 1.26 | +0.10 | 40.5% | 290 | 40.5% | -0.92 | 43.92 | 42.10 | 45.75 | — |
| — | 0.95 | 1.10 | 1.02 | +0.08 | 40.7% | 295 | 40.7% | -0.94 | 48.62 | 46.75 | 50.50 | — |
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.