Spot 247.64
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.95 | 55.70 | 53.83 | +0.99 | 33.6% | 195 | 33.6% | -0.01 | — | — | 0.70 | — |
| — | 47.50 | 50.75 | 49.12 | +0.99 | 31.7% | 200 | 31.7% | -0.01 | — | — | 0.72 | — |
| — | 42.10 | 45.85 | 43.98 | +0.99 | 29.9% | 205 | 29.9% | -0.01 | — | — | 0.77 | — |
| — | 37.00 | 40.85 | 38.92 | +0.98 | 28.2% | 210 | 28.2% | -0.02 | — | — | 0.54 | — |
| — | 32.15 | 35.95 | 34.05 | +0.97 | 26.6% | 215 | 26.6% | -0.03 | — | — | 0.71 | — |
| — | 27.65 | 30.65 | 29.15 | — | — | 220 | — | — | — | — | 0.50 | — |
| — | 23.35 | 25.75 | 24.55 | — | — | 225 | — | — | 0.42 | 0.23 | 0.62 | — |
| — | 19.20 | 21.25 | 20.23 | — | — | 230 | — | — | 0.85 | 0.51 | 1.20 | — |
| — | 14.90 | 16.80 | 15.85 | — | — | 235 | — | — | 1.54 | 1.10 | 1.98 | — |
| — | 10.85 | 13.65 | 12.25 | — | — | 240 | — | — | 2.70 | 2.20 | 3.20 | — |
| — | 7.90 | 9.55 | 8.72 | — | — | 245 | — | — | 4.58 | 4.20 | 4.95 | — |
| — | 5.35 | 6.70 | 6.03 | — | — | 250 | — | — | 7.05 | 6.55 | 7.55 | — |
| — | 3.65 | 4.35 | 4.00 | — | — | 255 | — | — | 10.47 | 9.00 | 11.95 | — |
| — | 2.35 | 3.10 | 2.73 | — | — | 260 | — | — | 13.65 | 12.70 | 14.60 | — |
| — | 1.35 | 1.80 | 1.57 | — | — | 265 | — | — | 17.57 | 16.30 | 18.85 | — |
| — | 0.82 | 1.24 | 1.03 | — | — | 270 | — | — | 22.27 | 21.00 | 23.55 | — |
| — | 0.31 | 0.75 | 0.53 | +0.07 | 22.9% | 275 | 22.9% | -0.96 | 27.02 | 25.60 | 28.45 | — |
| — | 0.33 | 0.71 | 0.52 | +0.05 | 23.5% | 280 | 23.5% | -0.99 | 32.08 | 30.20 | 33.95 | — |
| — | — | 0.54 | — | +0.03 | 24.2% | 285 | 24.2% | -1.00 | 37.12 | 35.20 | 39.05 | — |
| — | 0.04 | 0.30 | 0.17 | +0.02 | 24.9% | 290 | 24.9% | -1.00 | 42.20 | 40.20 | 44.20 | — |
| — | 0.03 | 0.20 | 0.12 | +0.01 | 25.8% | 295 | 25.8% | -1.00 | 47.20 | 45.20 | 49.20 | — |
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.