Spot 248.75
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.05 | 84.15 | 80.10 | +0.92 | 46.2% | 175 | 46.2% | -0.08 | 2.95 | 2.15 | 3.75 | — |
| — | 72.00 | 79.85 | 75.92 | +0.90 | 45.9% | 180 | 45.9% | -0.10 | 3.65 | 3.25 | 4.05 | — |
| — | 67.40 | 74.80 | 71.10 | +0.89 | 45.5% | 185 | 45.5% | -0.11 | 4.75 | 3.75 | 5.75 | — |
| — | 63.35 | 71.75 | 67.55 | +0.87 | 45.2% | 190 | 45.2% | -0.13 | 5.17 | 4.60 | 5.75 | — |
| — | 60.70 | 67.75 | 64.22 | +0.85 | 44.9% | 195 | 44.9% | -0.15 | 5.97 | 4.30 | 7.65 | — |
| — | 55.45 | 63.90 | 59.67 | +0.83 | 44.6% | 200 | 44.6% | -0.17 | 7.03 | 5.30 | 8.75 | — |
| — | 49.65 | 54.95 | 52.30 | +0.79 | 44.1% | 210 | 44.1% | -0.21 | 8.97 | 7.70 | 10.25 | — |
| — | 43.55 | 48.15 | 45.85 | +0.74 | 43.7% | 220 | 43.7% | -0.27 | 13.57 | 12.50 | 14.65 | — |
| — | 37.20 | 41.90 | 39.55 | +0.69 | 43.3% | 230 | 43.3% | -0.32 | 16.82 | 15.25 | 18.40 | — |
| — | 31.70 | 36.30 | 34.00 | +0.63 | 43.0% | 240 | 43.0% | -0.38 | 21.25 | 19.60 | 22.90 | — |
| — | 27.15 | 30.70 | 28.93 | — | — | 250 | 42.8% | -0.44 | 26.30 | 24.80 | 27.80 | — |
| — | 22.80 | 26.65 | 24.73 | +0.52 | 42.6% | 260 | 42.6% | -0.49 | 31.88 | 30.05 | 33.70 | — |
| — | 19.10 | 22.25 | 20.68 | +0.46 | 42.6% | 270 | 42.6% | -0.55 | 37.48 | 34.80 | 40.15 | — |
| — | 15.85 | 18.80 | 17.32 | +0.41 | 42.5% | 280 | 42.5% | -0.61 | 44.35 | 41.80 | 46.90 | — |
| — | 13.95 | 15.90 | 14.93 | +0.36 | 42.6% | 290 | 42.6% | -0.66 | 51.70 | 49.00 | 54.40 | — |
| — | 11.40 | 13.85 | 12.62 | +0.32 | 42.7% | 300 | 42.7% | -0.71 | 59.67 | 57.40 | 61.95 | — |
| — | 8.55 | 12.05 | 10.30 | +0.28 | 42.9% | 310 | 42.9% | -0.75 | 67.45 | 64.50 | 70.40 | — |
| — | 6.95 | 9.40 | 8.18 | +0.24 | 43.1% | 320 | 43.1% | -0.79 | 75.62 | 72.90 | 78.35 | — |
| — | 5.55 | 8.85 | 7.20 | +0.21 | 43.3% | 330 | 43.3% | -0.83 | 84.28 | 80.20 | 88.35 | — |
| — | 4.35 | 7.60 | 5.97 | +0.19 | 43.6% | 340 | 43.6% | -0.86 | 93.55 | 90.70 | 96.40 | — |
| — | 4.30 | 5.75 | 5.03 | +0.16 | 43.9% | 350 | 43.9% | -0.88 | 102.83 | 99.90 | 105.75 | — |
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.