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 | |
| — | 51.05 | 53.65 | 52.35 | — | — | 200 | — | — | 2.18 | 1.95 | 2.41 | — |
| — | 47.50 | 49.20 | 48.35 | — | — | 205 | — | — | 2.62 | 2.29 | 2.96 | — |
| — | 42.85 | 44.95 | 43.90 | +0.87 | 25.5% | 210 | — | — | 3.30 | 3.15 | 3.45 | — |
| — | 38.80 | 40.85 | 39.83 | — | — | 215 | — | — | 4.25 | 3.95 | 4.55 | — |
| — | 34.95 | 36.95 | 35.95 | — | — | 220 | — | — | 5.28 | 5.00 | 5.55 | — |
| — | 31.30 | 33.15 | 32.23 | +0.77 | 24.7% | 225 | — | — | 6.53 | 6.15 | 6.90 | — |
| — | 27.90 | 29.65 | 28.77 | — | — | 230 | — | — | 8.05 | 7.70 | 8.40 | — |
| — | 24.45 | 26.35 | 25.40 | — | — | 235 | 24.3% | -0.33 | 9.80 | 9.35 | 10.25 | — |
| — | 22.00 | 23.25 | 22.62 | — | — | 240 | — | — | 11.70 | 11.30 | 12.10 | — |
| — | 19.05 | 19.95 | 19.50 | — | — | 245 | 24.1% | -0.42 | 14.00 | 13.60 | 14.40 | — |
| — | 16.55 | 17.65 | 17.10 | +0.54 | 24.0% | 250 | 24.0% | -0.47 | 16.43 | 16.05 | 16.80 | — |
| — | 14.50 | 15.50 | 15.00 | +0.50 | 24.0% | 255 | 24.0% | -0.52 | 19.18 | 18.50 | 19.85 | — |
| — | 12.50 | 13.35 | 12.93 | +0.45 | 24.0% | 260 | 24.0% | -0.57 | 22.23 | 21.55 | 22.90 | — |
| — | 10.35 | 11.60 | 10.97 | +0.41 | 24.0% | 265 | 24.0% | -0.62 | 25.55 | 24.75 | 26.35 | — |
| — | 9.10 | 9.90 | 9.50 | +0.36 | 24.0% | 270 | 24.0% | -0.66 | 28.65 | 27.85 | 29.45 | — |
| — | 7.75 | 8.45 | 8.10 | +0.32 | 24.0% | 275 | 24.0% | -0.70 | 32.27 | 31.40 | 33.15 | — |
| — | 6.60 | 7.10 | 6.85 | +0.29 | 24.1% | 280 | 24.1% | -0.74 | 36.00 | 34.70 | 37.30 | — |
| — | 5.40 | 6.05 | 5.72 | +0.25 | 24.1% | 285 | 24.1% | -0.78 | 40.15 | 39.15 | 41.15 | — |
| — | 4.65 | 5.00 | 4.83 | +0.22 | 24.2% | 290 | 24.2% | -0.81 | 44.52 | 43.35 | 45.70 | — |
| — | 3.75 | 4.35 | 4.05 | +0.19 | 24.3% | 295 | 24.3% | -0.85 | 48.45 | 47.55 | 49.35 | — |
| — | 3.40 | 3.65 | 3.52 | +0.17 | 24.4% | 300 | 24.4% | -0.88 | 53.25 | 51.95 | 54.55 | — |
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.