Spot 248.73
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.90 | 25.35 | 24.12 | +1.00 | 43.7% | 225 | 43.7% | -0.00 | — | — | 0.10 | — |
| — | 20.40 | 22.80 | 21.60 | +1.00 | 42.2% | 227.5 | 42.2% | -0.00 | — | — | 0.09 | — |
| — | 17.95 | 20.35 | 19.15 | +0.99 | 40.7% | 230 | 40.7% | -0.01 | — | — | 0.04 | — |
| — | 15.45 | 17.85 | 16.65 | +0.99 | 39.1% | 232.5 | 39.1% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 12.95 | 15.35 | 14.15 | +0.98 | 37.1% | 235 | 37.1% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 9.95 | 12.50 | 11.22 | — | — | 237.5 | — | — | — | — | 0.11 | — |
| — | 8.05 | 10.05 | 9.05 | — | — | 240 | — | — | 0.11 | 0.05 | 0.17 | — |
| — | 5.65 | 7.55 | 6.60 | — | — | 242.5 | — | — | 0.28 | 0.13 | 0.44 | — |
| — | 3.75 | 5.60 | 4.67 | — | — | 245 | — | — | 0.49 | 0.27 | 0.72 | — |
| — | 2.19 | 3.60 | 2.90 | — | — | 247.5 | — | — | 1.46 | 0.93 | 1.98 | — |
| — | 1.14 | 1.85 | 1.50 | +0.51 | 26.7% | 250 | 26.7% | -0.50 | 2.69 | 1.72 | 3.65 | — |
| — | 0.62 | 1.04 | 0.83 | — | — | 252.5 | — | — | 4.42 | 3.55 | 5.30 | — |
| — | 0.25 | 0.34 | 0.29 | — | — | 255 | — | — | 6.17 | 5.00 | 7.35 | — |
| — | 0.08 | 0.14 | 0.11 | — | — | 257.5 | — | — | 8.47 | 7.25 | 9.70 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 260 | — | — | 11.20 | 10.00 | 12.40 | — |
| — | — | 0.09 | — | — | — | 262.5 | — | — | 13.68 | 12.45 | 14.90 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 265 | — | — | 16.02 | 14.90 | 17.15 | — |
| — | — | 0.03 | — | — | — | 267.5 | — | — | 18.55 | 17.45 | 19.65 | — |
| — | — | 0.01 | — | — | — | 270 | — | — | 21.35 | 20.00 | 22.70 | — |
| — | — | 1.41 | — | — | — | 272.5 | — | — | 23.55 | 22.45 | 24.65 | — |
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.