Spot 247.37
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.05 | 51.45 | 50.25 | +0.91 | 58.4% | 200 | — | — | 1.65 | 1.04 | 2.25 | — |
| — | 44.35 | 47.05 | 45.70 | — | — | 205 | 57.9% | -0.11 | 2.35 | 1.98 | 2.71 | — |
| — | 40.25 | 42.85 | 41.55 | +0.86 | 57.4% | 210 | 57.4% | -0.14 | 3.00 | 2.49 | 3.50 | — |
| — | 36.00 | 38.80 | 37.40 | +0.83 | 57.0% | 215 | 57.0% | -0.17 | 4.08 | 3.45 | 4.70 | — |
| — | 32.10 | 34.90 | 33.50 | +0.79 | 56.6% | 220 | 56.6% | -0.21 | 5.25 | 4.45 | 6.05 | — |
| — | 28.95 | 31.25 | 30.10 | +0.75 | 56.3% | 225 | 56.3% | -0.25 | 6.40 | 5.25 | 7.55 | — |
| — | 25.05 | 27.80 | 26.43 | +0.71 | 56.0% | 230 | 56.0% | -0.29 | 7.88 | 7.10 | 8.65 | — |
| — | 22.40 | 24.60 | 23.50 | +0.66 | 55.7% | 235 | 55.7% | -0.34 | 9.88 | 8.90 | 10.85 | — |
| — | 18.80 | 21.65 | 20.23 | +0.61 | 55.5% | 240 | 55.5% | -0.39 | 11.90 | 10.90 | 12.90 | — |
| — | 16.40 | 19.00 | 17.70 | +0.56 | 55.4% | 245 | 55.4% | -0.44 | 14.10 | 13.15 | 15.05 | — |
| — | 14.00 | 16.55 | 15.28 | +0.51 | 55.2% | 250 | 55.2% | -0.49 | 16.65 | 15.70 | 17.60 | — |
| — | 11.75 | 14.35 | 13.05 | +0.47 | 55.1% | 255 | 55.1% | -0.54 | 19.70 | 18.20 | 21.20 | — |
| — | 10.20 | 12.40 | 11.30 | +0.42 | 55.1% | 260 | 55.1% | -0.59 | 22.60 | 21.20 | 24.00 | — |
| — | 8.90 | 10.65 | 9.78 | +0.37 | 55.1% | 265 | 55.1% | -0.63 | 25.90 | 24.45 | 27.35 | — |
| — | 7.05 | 9.15 | 8.10 | +0.33 | 55.1% | 270 | 55.1% | -0.67 | 29.12 | 27.95 | 30.30 | — |
| — | 5.80 | 7.80 | 6.80 | +0.29 | 55.2% | 275 | 55.2% | -0.72 | 33.33 | 31.65 | 35.00 | — |
| — | 4.95 | 6.65 | 5.80 | +0.25 | 55.3% | 280 | 55.3% | -0.75 | 37.05 | 35.50 | 38.60 | — |
| — | 4.15 | 5.45 | 4.80 | +0.22 | 55.4% | 285 | 55.4% | -0.79 | 41.12 | 39.55 | 42.70 | — |
| — | 3.10 | 4.85 | 3.98 | +0.19 | 55.6% | 290 | 55.6% | -0.82 | 45.52 | 43.75 | 47.30 | — |
| — | 2.60 | 4.10 | 3.35 | +0.16 | 55.8% | 295 | 55.8% | -0.84 | 49.92 | 48.10 | 51.75 | — |
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.