Spot 245.99
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.00 | 61.75 | 59.38 | +0.82 | 60.6% | 197.5 | 60.6% | -0.18 | 8.62 | 7.55 | 9.70 | — |
| — | 53.05 | 56.25 | 54.65 | +0.78 | 60.3% | 205 | 60.3% | -0.22 | 10.62 | 10.10 | 11.15 | — |
| — | 47.70 | 50.95 | 49.33 | +0.75 | 60.1% | 212.5 | 60.1% | -0.25 | 13.10 | 11.95 | 14.25 | — |
| — | 43.15 | 46.30 | 44.73 | +0.71 | 60.0% | 220 | 60.0% | -0.29 | 15.78 | 15.35 | 16.20 | — |
| — | 39.90 | 42.85 | 41.38 | +0.68 | 59.9% | 225 | 59.9% | -0.32 | 17.93 | 17.35 | 18.50 | — |
| — | 37.35 | 40.25 | 38.80 | +0.66 | 59.8% | 230 | 59.8% | -0.35 | 20.05 | 19.50 | 20.60 | — |
| — | 35.80 | 38.80 | 37.30 | +0.64 | 59.8% | 232.5 | 59.8% | -0.36 | 21.18 | 20.15 | 22.20 | — |
| — | 34.65 | 37.45 | 36.05 | +0.63 | 59.8% | 235 | 59.8% | -0.37 | 22.32 | 21.55 | 23.10 | — |
| — | 33.65 | 36.00 | 34.83 | +0.62 | 59.8% | 237.5 | 59.8% | -0.39 | 23.90 | 23.10 | 24.70 | — |
| — | 32.30 | 34.80 | 33.55 | +0.60 | 59.8% | 240 | 59.8% | -0.40 | 24.68 | 24.05 | 25.30 | — |
| — | 30.05 | 32.35 | 31.20 | +0.58 | 59.7% | 245 | 59.7% | -0.43 | 27.05 | 26.00 | 28.10 | — |
| — | 29.45 | 31.20 | 30.32 | +0.56 | 59.7% | 247.5 | 59.7% | -0.44 | 28.73 | 27.35 | 30.10 | — |
| 863 | 28.40 | 29.45 | 28.93 | +0.55 | 59.7% | 250 | 59.7% | -0.45 | 29.88 | 28.75 | 31.00 | 78 |
| 200 | 26.90 | 28.95 | 27.93 | +0.54 | 59.7% | 252.5 | 59.7% | -0.47 | 31.52 | 30.10 | 32.95 | 1 |
| 92 | 25.70 | 27.95 | 26.82 | +0.53 | 59.8% | 255 | 59.8% | -0.48 | 32.95 | 32.00 | 33.90 | 501 |
| 140 | 24.70 | 26.95 | 25.82 | +0.51 | 59.8% | 257.5 | 59.8% | -0.49 | 34.08 | 33.05 | 35.10 | 2 |
| — | 23.25 | 25.05 | 24.15 | +0.49 | 59.8% | 262.5 | 59.8% | -0.52 | 37.55 | 36.05 | 39.05 | — |
| — | 21.50 | 23.25 | 22.38 | +0.46 | 59.8% | 267.5 | 59.8% | -0.54 | 40.65 | 39.25 | 42.05 | — |
| — | 19.10 | 20.85 | 19.98 | +0.43 | 59.9% | 275 | 59.9% | -0.58 | 45.80 | 44.15 | 47.45 | — |
| — | 16.40 | 18.50 | 17.45 | +0.39 | 60.0% | 282.5 | 60.0% | -0.62 | 51.05 | 49.25 | 52.85 | — |
| — | 15.25 | 16.35 | 15.80 | +0.36 | 60.0% | 290 | 60.0% | -0.65 | 56.42 | 54.75 | 58.10 | — |
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.