Spot 247.16
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.20 | 53.30 | 50.25 | — | — | 197.5 | — | — | — | — | 2.68 | — |
| — | 43.10 | 50.85 | 46.98 | — | — | 200 | — | — | — | — | 0.04 | — |
| — | 40.60 | 48.00 | 44.30 | — | — | 202.5 | — | — | — | — | 0.17 | — |
| — | 38.10 | 46.10 | 42.10 | — | — | 205 | — | — | — | — | 0.30 | — |
| — | 35.65 | 43.40 | 39.52 | — | — | 207.5 | — | — | — | — | 0.06 | — |
| — | 33.50 | 40.60 | 37.05 | — | — | 210 | — | — | — | — | 0.05 | — |
| — | 30.65 | 38.15 | 34.40 | — | — | 212.5 | — | — | — | — | 0.16 | — |
| — | 28.15 | 36.55 | 32.35 | — | — | 215 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 25.70 | 33.90 | 29.80 | — | — | 217.5 | — | — | — | — | 0.15 | — |
| — | 25.85 | 30.60 | 28.23 | — | — | 220 | — | — | 0.14 | 0.08 | 0.20 | — |
| — | 21.10 | 28.60 | 24.85 | — | — | 222.5 | — | — | 0.22 | 0.06 | 0.38 | — |
| — | 18.55 | 26.20 | 22.38 | — | — | 225 | — | — | 0.14 | 0.01 | 0.27 | — |
| — | 16.20 | 23.80 | 20.00 | — | — | 227.5 | — | — | 0.23 | 0.12 | 0.33 | — |
| — | 13.75 | 21.40 | 17.57 | — | — | 230 | — | — | 0.39 | 0.28 | 0.50 | — |
| — | 11.40 | 19.10 | 15.25 | — | — | 232.5 | — | — | 0.59 | 0.47 | 0.71 | — |
| — | 11.25 | 15.35 | 13.30 | — | — | 235 | — | — | 0.85 | 0.68 | 1.03 | — |
| — | 10.00 | 14.25 | 12.12 | — | — | 237.5 | — | — | 1.25 | 1.05 | 1.45 | — |
| — | 8.30 | 10.35 | 9.32 | — | — | 240 | — | — | 1.77 | 1.50 | 2.04 | — |
| — | 7.00 | 8.20 | 7.60 | — | — | 242.5 | — | — | 2.58 | 2.26 | 2.90 | — |
| — | 5.25 | 6.50 | 5.88 | — | — | 245 | — | — | 3.48 | 3.35 | 3.60 | — |
| — | 4.20 | 4.85 | 4.53 | — | — | 247.5 | — | — | 4.58 | 4.25 | 4.90 | — |
| — | 3.20 | 3.50 | 3.35 | — | — | 250 | — | — | 5.97 | 5.60 | 6.35 | — |
| — | 2.27 | 2.52 | 2.40 | — | — | 252.5 | — | — | 7.47 | 6.90 | 8.05 | — |
| — | 1.65 | 1.77 | 1.71 | — | — | 255 | — | — | 9.32 | 8.35 | 10.30 | — |
| — | 1.16 | 1.29 | 1.23 | — | — | 257.5 | — | — | 11.62 | 7.85 | 15.40 | — |
| — | 0.73 | 0.92 | 0.82 | — | — | 260 | — | — | 14.55 | 11.65 | 17.45 | — |
| — | 0.55 | 0.62 | 0.58 | — | — | 262.5 | — | — | 15.82 | 13.30 | 18.35 | — |
| — | 0.35 | 0.44 | 0.40 | — | — | 265 | — | — | 18.60 | 15.30 | 21.90 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 267.5 | — | — | 20.82 | 17.25 | 24.40 | — |
| — | 0.14 | 0.25 | 0.20 | — | — | 270 | — | — | 23.00 | 21.95 | 24.05 | — |
| — | 0.04 | 0.10 | 0.07 | — | — | 275 | — | — | 27.88 | 23.70 | 32.05 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 280 | — | — | 32.92 | 28.75 | 37.10 | — |
| — | — | 0.29 | — | — | — | 285 | — | — | 39.75 | 37.45 | 42.05 | — |
| — | — | 0.10 | — | — | — | 290 | — | — | 44.75 | 42.45 | 47.05 | — |
| — | — | 0.24 | — | — | — | 295 | — | — | 48.05 | 44.05 | 52.05 | — |
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.