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 | |
| — | 77.40 | 81.90 | 79.65 | +0.90 | 65.3% | 175 | 65.3% | -0.10 | 4.20 | 3.45 | 4.95 | — |
| — | 73.25 | 77.75 | 75.50 | +0.88 | 64.9% | 180 | 64.9% | -0.12 | 4.97 | 4.35 | 5.60 | — |
| — | 69.20 | 73.75 | 71.47 | +0.87 | 64.6% | 185 | 64.6% | -0.13 | 6.08 | 5.10 | 7.05 | — |
| — | 65.25 | 69.70 | 67.47 | +0.85 | 64.3% | 190 | 64.3% | -0.15 | 6.90 | 6.10 | 7.70 | — |
| — | 61.50 | 67.30 | 64.40 | +0.83 | 64.0% | 195 | 64.0% | -0.17 | 8.25 | 7.20 | 9.30 | — |
| — | 55.65 | 63.25 | 59.45 | +0.81 | 63.8% | 200 | 63.8% | -0.19 | 9.57 | 8.50 | 10.65 | — |
| — | 50.40 | 54.05 | 52.23 | +0.76 | 63.4% | 210 | 63.4% | -0.24 | 12.75 | 12.00 | 13.50 | — |
| — | 44.10 | 47.65 | 45.88 | +0.72 | 63.1% | 220 | 63.1% | -0.29 | 16.15 | 14.90 | 17.40 | — |
| — | 38.50 | 41.75 | 40.12 | +0.66 | 62.9% | 230 | 62.9% | -0.34 | 20.00 | 19.05 | 20.95 | — |
| — | 33.40 | 36.40 | 34.90 | +0.61 | 62.8% | 240 | 62.8% | -0.39 | 24.75 | 23.65 | 25.85 | — |
| — | 28.85 | 31.65 | 30.25 | +0.56 | 62.7% | 250 | 62.7% | -0.44 | 30.35 | 28.90 | 31.80 | — |
| — | 24.75 | 27.45 | 26.10 | +0.51 | 62.6% | 260 | 62.6% | -0.50 | 36.17 | 34.65 | 37.70 | — |
| — | 21.15 | 23.80 | 22.48 | +0.46 | 62.6% | 270 | 62.6% | -0.55 | 42.45 | 40.90 | 44.00 | — |
| — | 18.65 | 20.45 | 19.55 | +0.41 | 62.6% | 280 | 62.6% | -0.59 | 49.23 | 47.55 | 50.90 | — |
| — | 15.90 | 16.75 | 16.32 | +0.37 | 62.7% | 290 | 62.7% | -0.64 | 55.88 | 54.65 | 57.10 | — |
| — | 13.05 | 15.10 | 14.07 | +0.33 | 62.7% | 300 | 62.7% | -0.68 | 63.48 | 62.05 | 64.90 | — |
| — | 10.75 | 13.05 | 11.90 | +0.29 | 62.8% | 310 | 62.8% | -0.72 | 71.28 | 69.85 | 72.70 | — |
| — | 9.00 | 11.00 | 10.00 | +0.26 | 62.9% | 320 | 62.9% | -0.76 | 79.83 | 77.95 | 81.70 | — |
| — | 7.90 | 9.45 | 8.68 | +0.23 | 63.0% | 330 | 63.0% | -0.79 | 88.00 | 86.40 | 89.60 | — |
| — | 6.60 | 7.95 | 7.28 | +0.20 | 63.2% | 340 | 63.2% | -0.82 | 97.45 | 93.10 | 101.80 | — |
| — | 5.15 | 7.20 | 6.17 | +0.18 | 63.4% | 350 | 63.4% | -0.84 | 105.85 | 101.75 | 109.95 | — |
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.