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 | |
| — | 57.95 | 60.60 | 59.27 | +0.88 | 38.2% | 195 | 38.2% | -0.12 | 3.90 | 3.70 | 4.10 | — |
| — | 53.80 | 56.45 | 55.12 | +0.86 | 37.7% | 200 | 37.7% | -0.14 | 4.67 | 4.50 | 4.85 | — |
| — | 49.80 | 52.45 | 51.12 | +0.84 | 37.4% | 205 | 37.4% | -0.17 | 5.60 | 5.35 | 5.85 | — |
| — | 46.00 | 48.65 | 47.33 | +0.81 | 37.0% | 210 | 37.0% | -0.19 | 6.60 | 6.45 | 6.75 | — |
| — | 41.75 | 45.55 | 43.65 | +0.79 | 36.7% | 215 | 36.7% | -0.22 | 7.78 | 7.60 | 7.95 | — |
| — | 38.80 | 42.05 | 40.42 | +0.76 | 36.5% | 220 | 36.5% | -0.25 | 9.30 | 8.95 | 9.65 | — |
| — | 34.90 | 38.70 | 36.80 | +0.72 | 36.3% | 225 | 36.3% | -0.28 | 10.78 | 10.55 | 11.00 | — |
| — | 32.10 | 34.75 | 33.42 | — | — | 230 | — | — | 12.53 | 12.30 | 12.75 | — |
| — | 29.15 | 31.75 | 30.45 | — | — | 235 | — | — | 14.57 | 14.25 | 14.90 | — |
| — | 27.35 | 28.60 | 27.98 | +0.62 | 35.8% | 240 | — | — | 16.70 | 16.35 | 17.05 | — |
| — | 24.70 | 25.90 | 25.30 | +0.59 | 35.7% | 245 | 35.7% | -0.42 | 19.05 | 18.70 | 19.40 | — |
| — | 22.35 | 22.80 | 22.57 | +0.55 | 35.7% | 250 | 35.7% | -0.46 | 21.52 | 21.20 | 21.85 | — |
| — | 20.10 | 20.70 | 20.40 | +0.52 | 35.6% | 255 | 35.6% | -0.50 | 24.27 | 23.90 | 24.65 | — |
| — | 18.10 | 18.50 | 18.30 | +0.48 | 35.6% | 260 | 35.6% | -0.54 | 27.20 | 26.80 | 27.60 | — |
| — | 16.20 | 16.70 | 16.45 | +0.45 | 35.5% | 265 | 35.5% | -0.57 | 30.27 | 29.60 | 30.95 | — |
| — | 14.45 | 14.85 | 14.65 | +0.41 | 35.5% | 270 | 35.5% | -0.61 | 33.42 | 32.35 | 34.50 | — |
| — | 12.85 | 13.35 | 13.10 | +0.38 | 35.5% | 275 | 35.5% | -0.64 | 37.12 | 35.45 | 38.80 | — |
| — | 11.40 | 11.95 | 11.68 | +0.35 | 35.6% | 280 | 35.6% | -0.67 | 40.77 | 38.75 | 42.80 | — |
| — | 10.10 | 10.60 | 10.35 | +0.32 | 35.6% | 285 | 35.6% | -0.71 | 44.62 | 43.30 | 45.95 | — |
| — | 8.95 | 9.45 | 9.20 | +0.30 | 35.6% | 290 | 35.6% | -0.74 | 48.42 | 46.50 | 50.35 | — |
| — | 7.95 | 8.40 | 8.18 | +0.27 | 35.6% | 295 | 35.6% | -0.76 | 52.38 | 50.90 | 53.85 | — |
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.