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 | |
| — | 23.15 | 25.65 | 24.40 | — | — | 225 | — | — | — | — | 0.41 | — |
| — | 20.70 | 23.10 | 21.90 | — | — | 227.5 | — | — | 0.30 | 0.03 | 0.57 | — |
| — | 18.45 | 20.30 | 19.38 | — | — | 230 | 28.9% | -0.04 | 0.21 | 0.10 | 0.33 | — |
| — | 15.80 | 18.30 | 17.05 | +0.95 | 27.9% | 232.5 | 27.9% | -0.05 | 0.54 | 0.09 | 0.99 | — |
| — | 13.45 | 15.90 | 14.68 | +0.93 | 26.9% | 235 | 26.9% | -0.07 | 0.55 | 0.31 | 0.79 | — |
| — | 11.10 | 13.05 | 12.07 | +0.89 | 26.2% | 237.5 | 26.2% | -0.11 | 0.71 | 0.49 | 0.94 | — |
| — | 9.30 | 10.85 | 10.07 | +0.84 | 25.6% | 240 | 25.6% | -0.16 | 0.88 | 0.74 | 1.01 | — |
| — | 7.10 | 8.60 | 7.85 | +0.78 | 25.1% | 242.5 | 25.1% | -0.22 | 1.43 | 1.15 | 1.70 | — |
| — | 5.45 | 7.25 | 6.35 | +0.71 | 24.8% | 245 | 24.8% | -0.30 | 1.98 | 1.66 | 2.30 | — |
| — | 4.25 | 5.25 | 4.75 | +0.62 | 24.6% | 247.5 | 24.6% | -0.39 | 3.02 | 2.50 | 3.55 | — |
| — | 3.15 | 3.40 | 3.27 | +0.52 | 24.5% | 250 | 24.5% | -0.49 | 4.05 | 3.65 | 4.45 | — |
| — | 2.09 | 2.80 | 2.44 | +0.42 | 24.6% | 252.5 | 24.6% | -0.58 | 5.58 | 5.10 | 6.05 | — |
| — | 1.37 | 1.90 | 1.64 | +0.33 | 24.9% | 255 | 24.9% | -0.68 | 7.58 | 6.80 | 8.35 | — |
| — | 0.83 | 1.23 | 1.03 | +0.25 | 25.2% | 257.5 | 25.2% | -0.76 | 9.47 | 8.60 | 10.35 | — |
| — | 0.55 | 0.80 | 0.68 | +0.18 | 25.7% | 260 | 25.7% | -0.83 | 11.32 | 10.00 | 12.65 | — |
| — | 0.31 | 0.71 | 0.51 | +0.13 | 26.4% | 262.5 | 26.4% | -0.88 | 14.07 | 12.65 | 15.50 | — |
| — | 0.12 | 0.51 | 0.32 | +0.10 | 27.1% | 265 | 27.1% | -0.92 | 16.23 | 15.15 | 17.30 | — |
| — | 0.05 | 0.39 | 0.22 | +0.07 | 28.0% | 267.5 | 28.0% | -0.94 | 18.60 | 17.45 | 19.75 | — |
| — | 0.12 | 0.21 | 0.17 | +0.05 | 29.0% | 270 | 29.0% | -0.96 | 21.10 | 19.75 | 22.45 | — |
| — | 0.02 | 0.24 | 0.13 | +0.04 | 30.0% | 272.5 | 30.0% | -0.98 | 23.48 | 22.30 | 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.