Spot 248.70
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.90 | 25.45 | 24.18 | — | — | 225 | — | — | — | — | 0.30 | — |
| — | 17.80 | 20.70 | 19.25 | +0.99 | 34.7% | 230 | 34.7% | -0.01 | — | — | 0.15 | — |
| — | 13.15 | 15.75 | 14.45 | +0.97 | 33.5% | 235 | 33.5% | -0.03 | — | — | 0.15 | — |
| — | 10.40 | 13.00 | 11.70 | — | — | 237.5 | 32.9% | -0.06 | — | — | 0.36 | — |
| — | 8.65 | 9.70 | 9.18 | +0.90 | 32.3% | 240 | 32.3% | -0.10 | 0.34 | 0.12 | 0.55 | — |
| — | 6.00 | 8.70 | 7.35 | +0.82 | 31.6% | 242.5 | 31.6% | -0.18 | — | — | 1.30 | — |
| — | 3.80 | 7.00 | 5.40 | +0.71 | 30.9% | 245 | 30.9% | -0.29 | 0.75 | 0.14 | 1.36 | — |
| — | 2.86 | 4.95 | 3.90 | +0.58 | 30.3% | 247.5 | 30.3% | -0.42 | 1.68 | 1.17 | 2.18 | — |
| — | 1.24 | 2.40 | 1.82 | +0.43 | 29.9% | 250 | 29.9% | -0.57 | 2.90 | 2.05 | 3.75 | — |
| — | 0.60 | 1.72 | 1.16 | +0.29 | 29.9% | 252.5 | 29.9% | -0.71 | 4.40 | 3.10 | 5.70 | — |
| — | 0.37 | 1.42 | 0.90 | +0.18 | 30.2% | 255 | 30.2% | -0.81 | 6.10 | 4.70 | 7.50 | — |
| — | — | 0.65 | — | +0.11 | 31.0% | 257.5 | 31.0% | -0.89 | 8.78 | 7.45 | 10.10 | — |
| — | — | 0.32 | — | +0.06 | 32.2% | 260 | 32.2% | -0.94 | 11.05 | 9.70 | 12.40 | — |
| — | — | 0.15 | — | +0.04 | 33.6% | 262.5 | 33.6% | -0.96 | 13.53 | 11.95 | 15.10 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 35.0% | 265 | 35.0% | -0.98 | 15.93 | 14.25 | 17.60 | — |
| — | — | 0.04 | — | +0.01 | 36.3% | 267.5 | 36.3% | -0.99 | 18.55 | 17.00 | 20.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 37.6% | 270 | 37.6% | -1.00 | 20.93 | 19.50 | 22.35 | — |
| — | 0.01 | 0.45 | 0.23 | +0.01 | 39.0% | 272.5 | 39.0% | -1.00 | 23.55 | 22.00 | 25.10 | — |
| — | — | 0.01 | — | +0.00 | 40.3% | 275 | 40.3% | -1.00 | 25.77 | 24.25 | 27.30 | — |
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.