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 | |
| — | 54.65 | 56.75 | 55.70 | +0.92 | 39.4% | 195 | 39.4% | -0.08 | 1.69 | 1.62 | 1.75 | — |
| — | 50.70 | 52.30 | 51.50 | +0.90 | 38.7% | 200 | 38.7% | -0.10 | 2.23 | 2.18 | 2.29 | — |
| — | 46.10 | 47.90 | 47.00 | +0.88 | 38.2% | 205 | 38.2% | -0.12 | 2.82 | 2.66 | 2.98 | — |
| — | 41.95 | 43.70 | 42.83 | +0.85 | 37.6% | 210 | 37.6% | -0.15 | 3.55 | 3.40 | 3.70 | — |
| — | 37.05 | 39.60 | 38.33 | +0.82 | 37.2% | 215 | — | — | 4.40 | 4.30 | 4.50 | — |
| — | 33.60 | 35.25 | 34.42 | +0.79 | 36.8% | 220 | 36.8% | -0.21 | 5.53 | 5.40 | 5.65 | — |
| — | 29.60 | 32.05 | 30.82 | — | — | 225 | — | — | 6.80 | 6.65 | 6.95 | — |
| — | 26.95 | 28.65 | 27.80 | — | — | 230 | — | — | 8.32 | 8.20 | 8.45 | — |
| — | 23.60 | 24.85 | 24.23 | — | — | 235 | 35.9% | -0.34 | 10.10 | 9.90 | 10.30 | — |
| — | 20.95 | 21.60 | 21.27 | +0.62 | 35.7% | 240 | — | — | 12.10 | 12.00 | 12.20 | — |
| — | 18.25 | 18.60 | 18.43 | +0.57 | 35.5% | 245 | — | — | 14.35 | 14.20 | 14.50 | — |
| — | 15.75 | 16.05 | 15.90 | +0.52 | 35.4% | 250 | — | — | 16.98 | 16.80 | 17.15 | — |
| — | 13.60 | 13.90 | 13.75 | — | — | 255 | — | — | 19.77 | 19.50 | 20.05 | — |
| — | 11.60 | 11.90 | 11.75 | +0.43 | 35.3% | 260 | 35.3% | -0.58 | 22.82 | 22.20 | 23.45 | — |
| — | 9.90 | 10.20 | 10.05 | — | — | 265 | 35.2% | -0.63 | 25.95 | 24.85 | 27.05 | — |
| — | 8.40 | 8.65 | 8.53 | +0.34 | 35.2% | 270 | 35.2% | -0.67 | 29.50 | 28.50 | 30.50 | — |
| — | 7.10 | 7.30 | 7.20 | +0.30 | 35.2% | 275 | 35.2% | -0.72 | 33.42 | 32.10 | 34.75 | — |
| — | 6.05 | 6.15 | 6.10 | +0.26 | 35.3% | 280 | 35.3% | -0.76 | 37.40 | 36.20 | 38.60 | — |
| — | 4.95 | 5.15 | 5.05 | +0.23 | 35.3% | 285 | 35.3% | -0.79 | 41.40 | 40.10 | 42.70 | — |
| — | 4.10 | 4.45 | 4.28 | +0.20 | 35.4% | 290 | 35.4% | -0.83 | 45.30 | 43.65 | 46.95 | — |
| — | 3.40 | 3.75 | 3.58 | +0.17 | 35.5% | 295 | 35.5% | -0.85 | 49.70 | 48.10 | 51.30 | — |
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.