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 | |
| — | 74.90 | 82.40 | 78.65 | +0.91 | 47.2% | 175 | 47.2% | -0.09 | 3.65 | 2.11 | 5.20 | — |
| — | 70.85 | 78.90 | 74.88 | +0.90 | 46.8% | 180 | 46.8% | -0.10 | 4.42 | 2.88 | 5.95 | — |
| — | 66.50 | 74.55 | 70.53 | +0.88 | 46.5% | 185 | 46.5% | -0.12 | 5.25 | 4.00 | 6.50 | — |
| — | 62.45 | 70.35 | 66.40 | +0.86 | 46.2% | 190 | 46.2% | -0.14 | 5.85 | 3.60 | 8.10 | — |
| — | 58.55 | 66.60 | 62.58 | +0.84 | 46.0% | 195 | 46.0% | -0.16 | 6.92 | 5.35 | 8.50 | — |
| — | 54.75 | 62.40 | 58.58 | +0.82 | 45.7% | 200 | 45.7% | -0.18 | 7.78 | 6.25 | 9.30 | — |
| — | 47.50 | 55.60 | 51.55 | +0.78 | 45.3% | 210 | 45.3% | -0.22 | 10.32 | 7.75 | 12.90 | — |
| — | 41.00 | 48.50 | 44.75 | +0.73 | 45.0% | 220 | 45.0% | -0.28 | 14.25 | 12.00 | 16.50 | — |
| — | 35.10 | 42.00 | 38.55 | +0.68 | 44.7% | 230 | 44.7% | -0.33 | 17.68 | 14.40 | 20.95 | — |
| — | 29.65 | 35.45 | 32.55 | +0.62 | 44.5% | 240 | 44.5% | -0.39 | 23.85 | 21.65 | 26.05 | — |
| — | 24.85 | 30.50 | 27.68 | +0.57 | 44.3% | 250 | 44.3% | -0.44 | 28.43 | 25.90 | 30.95 | — |
| — | 23.70 | 27.35 | 25.52 | +0.51 | 44.2% | 260 | 44.2% | -0.50 | 33.83 | 30.65 | 37.00 | — |
| — | 18.50 | 21.85 | 20.18 | +0.46 | 44.1% | 270 | 44.1% | -0.56 | 39.17 | 36.70 | 41.65 | — |
| — | 14.05 | 20.85 | 17.45 | +0.41 | 44.0% | 280 | 44.0% | -0.61 | 45.55 | 41.30 | 49.80 | — |
| — | 11.10 | 18.35 | 14.72 | — | — | 290 | 44.0% | -0.66 | 52.30 | 49.05 | 55.55 | — |
| — | 8.00 | 15.80 | 11.90 | +0.32 | 44.0% | 300 | 44.0% | -0.71 | 61.33 | 57.95 | 64.70 | — |
| — | 8.40 | 10.90 | 9.65 | +0.28 | 44.0% | 310 | 44.0% | -0.75 | 68.50 | 64.20 | 72.80 | — |
| — | 5.65 | 8.80 | 7.22 | +0.24 | 44.0% | 320 | 44.0% | -0.79 | 77.28 | 73.30 | 81.25 | — |
| — | 4.80 | 9.60 | 7.20 | +0.21 | 44.0% | 330 | 44.0% | -0.83 | 86.17 | 82.35 | 90.00 | — |
| — | 3.75 | 7.80 | 5.78 | +0.18 | 44.1% | 340 | 44.1% | -0.86 | 95.53 | 92.15 | 98.90 | — |
| — | 2.91 | 6.80 | 4.86 | +0.15 | 44.1% | 350 | 44.1% | -0.89 | 104.25 | 100.35 | 108.15 | — |
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.