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 | |
| — | 49.05 | 51.60 | 50.33 | +0.97 | 26.9% | 200 | 26.9% | -0.04 | 0.46 | 0.31 | 0.60 | — |
| — | 44.25 | 46.65 | 45.45 | +0.95 | 26.2% | 205 | 26.2% | -0.06 | 0.74 | 0.48 | 1.00 | — |
| — | 39.35 | 42.70 | 41.02 | +0.93 | 25.6% | 210 | 25.6% | -0.08 | 1.14 | 0.78 | 1.50 | — |
| — | 35.30 | 37.50 | 36.40 | +0.91 | 25.0% | 215 | 25.0% | -0.11 | 1.54 | 1.46 | 1.62 | — |
| — | 31.00 | 33.05 | 32.02 | +0.87 | 24.6% | 220 | 24.6% | -0.14 | 2.12 | 1.89 | 2.34 | — |
| — | 26.85 | 28.70 | 27.77 | — | — | 225 | 24.2% | -0.18 | 3.00 | 2.74 | 3.25 | — |
| — | 23.15 | 24.45 | 23.80 | +0.78 | 23.9% | 230 | 23.9% | -0.24 | 4.12 | 3.80 | 4.45 | — |
| — | 19.30 | 21.00 | 20.15 | +0.72 | 23.6% | 235 | 23.6% | -0.29 | 5.58 | 5.25 | 5.90 | — |
| — | 16.10 | 17.60 | 16.85 | +0.66 | 23.5% | 240 | 23.5% | -0.36 | 7.35 | 7.00 | 7.70 | — |
| — | 13.40 | 14.30 | 13.85 | +0.59 | 23.4% | 245 | 23.4% | -0.43 | 9.62 | 9.25 | 10.00 | — |
| — | 10.90 | 11.40 | 11.15 | +0.52 | 23.3% | 250 | — | — | 11.93 | 11.45 | 12.40 | — |
| — | 8.70 | 9.40 | 9.05 | — | — | 255 | — | — | 14.80 | 14.20 | 15.40 | — |
| — | 6.90 | 7.40 | 7.15 | — | — | 260 | — | — | 17.90 | 17.20 | 18.60 | — |
| — | 5.25 | 5.80 | 5.53 | — | — | 265 | — | — | 21.38 | 20.65 | 22.10 | — |
| — | 4.15 | 4.65 | 4.40 | — | — | 270 | — | — | 25.10 | 24.25 | 25.95 | — |
| — | 3.05 | 3.50 | 3.27 | — | — | 275 | — | — | 29.55 | 29.00 | 30.10 | — |
| — | 2.40 | 2.75 | 2.58 | — | — | 280 | — | — | 33.52 | 32.35 | 34.70 | — |
| — | 1.86 | 2.10 | 1.98 | — | — | 285 | — | — | 37.88 | 36.90 | 38.85 | — |
| — | 1.40 | 1.71 | 1.55 | — | — | 290 | 24.2% | -0.92 | 42.20 | 40.65 | 43.75 | — |
| — | 0.98 | 1.42 | 1.20 | +0.09 | 24.4% | 295 | — | — | 47.10 | 46.10 | 48.10 | — |
| — | 0.80 | 1.05 | 0.93 | +0.07 | 24.7% | 300 | 24.7% | -0.98 | 51.92 | 50.85 | 53.00 | — |
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.