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 | |
| — | 23.30 | 26.00 | 24.65 | — | — | 225 | — | — | — | — | 0.55 | — |
| — | 18.00 | 21.50 | 19.75 | +0.94 | 32.1% | 230 | 32.1% | -0.06 | 0.53 | 0.20 | 0.85 | — |
| — | 13.50 | 16.25 | 14.88 | +0.88 | 29.9% | 235 | 29.9% | -0.12 | 0.60 | 0.43 | 0.77 | — |
| — | 11.30 | 14.20 | 12.75 | +0.84 | 28.9% | 237.5 | 28.9% | -0.15 | — | — | 2.16 | — |
| — | 9.35 | 10.75 | 10.05 | +0.79 | 28.1% | 240 | 28.1% | -0.21 | 0.98 | 0.40 | 1.56 | — |
| — | 7.60 | 9.45 | 8.53 | +0.73 | 27.4% | 242.5 | 27.4% | -0.27 | 1.60 | 1.12 | 2.08 | — |
| — | 5.95 | 8.65 | 7.30 | +0.65 | 26.9% | 245 | 26.9% | -0.35 | 2.60 | 2.35 | 2.84 | — |
| — | 3.60 | 6.50 | 5.05 | +0.56 | 26.6% | 247.5 | 26.6% | -0.44 | 2.90 | 2.05 | 3.75 | — |
| — | 3.30 | 5.10 | 4.20 | — | — | 250 | — | — | 4.67 | 4.35 | 5.00 | — |
| — | 2.10 | 3.80 | 2.95 | +0.38 | 26.5% | 252.5 | 26.5% | -0.62 | 6.42 | 5.35 | 7.50 | — |
| — | 1.60 | 2.16 | 1.88 | — | — | 255 | 26.0% | -0.70 | 8.25 | 6.95 | 9.55 | — |
| — | 0.55 | 1.79 | 1.17 | — | — | 257.5 | — | — | 9.57 | 8.00 | 11.15 | — |
| — | 0.86 | 1.18 | 1.02 | — | — | 260 | 27.4% | -0.83 | 11.38 | 10.05 | 12.70 | — |
| — | — | 1.12 | — | +0.13 | 27.9% | 262.5 | — | — | 13.95 | 12.45 | 15.45 | — |
| — | 0.35 | 0.61 | 0.48 | +0.10 | 28.4% | 265 | 28.4% | -0.91 | 16.30 | 14.70 | 17.90 | — |
| — | 0.05 | 0.54 | 0.29 | — | — | 267.5 | 29.0% | -0.94 | 18.60 | 17.05 | 20.15 | — |
| — | 0.19 | 0.34 | 0.27 | +0.05 | 29.6% | 270 | 29.6% | -0.96 | 20.88 | 19.30 | 22.45 | — |
| — | 0.08 | 0.29 | 0.18 | — | — | 272.5 | — | — | 23.55 | 22.00 | 25.10 | — |
| — | 0.11 | 0.26 | 0.18 | — | — | 275 | 31.0% | -0.99 | 25.93 | 24.45 | 27.40 | — |
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.