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 | |
| — | 53.35 | 60.00 | 56.67 | — | — | 195 | — | — | 3.20 | 3.00 | 3.40 | — |
| — | 49.35 | 56.80 | 53.08 | — | — | 200 | — | — | 3.98 | 3.80 | 4.15 | — |
| — | 45.30 | 52.45 | 48.88 | — | — | 205 | — | — | 4.70 | 4.35 | 5.05 | — |
| — | 41.40 | 47.30 | 44.35 | — | — | 210 | 44.2% | -0.18 | 5.90 | 5.70 | 6.10 | — |
| — | 39.80 | 44.35 | 42.08 | +0.79 | 43.9% | 215 | 43.9% | -0.21 | 7.15 | 6.95 | 7.35 | — |
| — | 36.35 | 39.55 | 37.95 | +0.76 | 43.7% | 220 | 43.7% | -0.25 | 8.47 | 8.20 | 8.75 | — |
| — | 32.55 | 36.05 | 34.30 | +0.72 | 43.5% | 225 | 43.5% | -0.28 | 10.25 | 9.75 | 10.75 | — |
| — | 30.55 | 33.05 | 31.80 | +0.69 | 43.3% | 230 | 43.3% | -0.31 | 11.97 | 11.80 | 12.15 | — |
| — | 26.85 | 29.55 | 28.20 | +0.65 | 43.1% | 235 | 43.1% | -0.35 | 12.93 | 11.60 | 14.25 | — |
| — | 23.00 | 27.00 | 25.00 | +0.62 | 43.0% | 240 | 43.0% | -0.39 | 15.97 | 15.60 | 16.35 | — |
| — | 22.00 | 24.55 | 23.27 | +0.58 | 42.9% | 245 | 42.9% | -0.43 | 18.23 | 17.10 | 19.35 | — |
| — | 19.65 | 21.10 | 20.38 | +0.54 | 42.8% | 250 | 42.8% | -0.47 | 19.98 | 18.60 | 21.35 | — |
| — | 17.60 | 18.85 | 18.23 | +0.50 | 42.8% | 255 | 42.8% | -0.51 | 23.98 | 21.95 | 26.00 | — |
| — | 15.60 | 17.15 | 16.38 | +0.47 | 42.8% | 260 | 42.8% | -0.54 | 27.15 | 26.25 | 28.05 | — |
| — | 13.85 | 15.10 | 14.47 | +0.43 | 42.8% | 265 | 42.8% | -0.58 | 30.57 | 28.95 | 32.20 | 1,297 |
| — | 12.15 | 13.75 | 12.95 | +0.39 | 42.8% | 270 | 42.8% | -0.62 | 33.80 | 32.80 | 34.80 | — |
| — | 10.60 | 12.40 | 11.50 | +0.36 | 42.9% | 275 | 42.9% | -0.65 | 37.50 | 34.95 | 40.05 | — |
| — | 9.85 | 10.75 | 10.30 | +0.33 | 42.9% | 280 | 42.9% | -0.68 | 40.40 | 39.15 | 41.65 | — |
| — | 7.35 | 10.65 | 9.00 | +0.30 | 43.0% | 285 | 43.0% | -0.71 | 44.90 | 42.25 | 47.55 | — |
| — | 7.35 | 9.30 | 8.32 | +0.27 | 43.1% | 290 | 43.1% | -0.74 | 48.73 | 46.55 | 50.90 | — |
| — | 5.95 | 7.95 | 6.95 | +0.25 | 43.2% | 295 | 43.2% | -0.77 | 52.58 | 49.55 | 55.60 | — |
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.