Spot 249.29
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.40 | 50.65 | 49.52 | — | — | 200 | — | — | — | — | 0.01 | — |
| — | 43.15 | 45.95 | 44.55 | — | — | 205 | — | — | — | — | 0.02 | — |
| — | 38.05 | 40.65 | 39.35 | — | — | 210 | — | — | — | — | 0.01 | — |
| — | 33.25 | 35.70 | 34.48 | — | — | 215 | — | — | — | — | 0.01 | — |
| — | 30.40 | 33.45 | 31.93 | — | — | 217.5 | — | — | — | — | 0.01 | — |
| — | 28.05 | 30.20 | 29.12 | — | — | 220 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 25.75 | 27.80 | 26.77 | — | — | 222.5 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 22.90 | 25.90 | 24.40 | — | — | 225 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 20.75 | 23.20 | 21.98 | — | — | 227.5 | — | — | — | — | 0.14 | — |
| — | 18.30 | 20.90 | 19.60 | — | — | 230 | — | — | 0.09 | 0.02 | 0.16 | — |
| — | 15.80 | 18.45 | 17.12 | — | — | 232.5 | — | — | 0.10 | 0.02 | 0.19 | — |
| — | 13.35 | 15.90 | 14.62 | — | — | 235 | — | — | 0.06 | 0.04 | 0.08 | — |
| — | 11.00 | 13.45 | 12.22 | — | — | 237.5 | — | — | 0.16 | 0.09 | 0.23 | — |
| — | 8.55 | 11.00 | 9.78 | — | — | 240 | — | — | 0.21 | 0.17 | 0.25 | — |
| — | 6.35 | 7.85 | 7.10 | — | — | 242.5 | — | — | 0.40 | 0.29 | 0.50 | — |
| — | 4.85 | 5.40 | 5.12 | — | — | 245 | — | — | 0.90 | 0.78 | 1.01 | — |
| — | 3.05 | 3.60 | 3.33 | — | — | 247.5 | — | — | 1.73 | 1.59 | 1.87 | — |
| — | 1.94 | 2.23 | 2.08 | — | — | 250 | — | — | 3.00 | 2.79 | 3.20 | — |
| — | 1.10 | 1.27 | 1.19 | — | — | 252.5 | — | — | 4.58 | 4.00 | 5.15 | — |
| — | 0.60 | 0.66 | 0.63 | — | — | 255 | — | — | 6.53 | 5.85 | 7.20 | — |
| — | 0.30 | 0.34 | 0.32 | — | — | 257.5 | — | — | 8.38 | 7.05 | 9.70 | — |
| — | 0.15 | 0.19 | 0.17 | — | — | 260 | — | — | 10.65 | 9.40 | 11.90 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 262.5 | — | — | 13.12 | 11.80 | 14.45 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 265 | — | — | 15.60 | 14.25 | 16.95 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 267.5 | — | — | 18.07 | 16.55 | 19.60 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 270 | — | — | 20.70 | 19.25 | 22.15 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 272.5 | — | — | 22.95 | 21.50 | 24.40 | — |
| — | — | 0.02 | — | — | — | 275 | — | — | 25.70 | 24.50 | 26.90 | — |
| — | — | 0.01 | — | — | — | 277.5 | — | — | 28.23 | 26.70 | 29.75 | — |
| — | — | 0.01 | — | — | — | 280 | — | — | 30.57 | 29.05 | 32.10 | — |
| — | — | 0.01 | — | — | — | 282.5 | — | — | 33.17 | 31.75 | 34.60 | — |
| — | — | 0.02 | — | — | — | 285 | — | — | 35.70 | 34.50 | 36.90 | — |
| — | — | 0.01 | — | — | — | 290 | — | — | 40.58 | 39.00 | 42.15 | — |
| — | — | 0.07 | — | — | — | 295 | — | — | 45.55 | 43.65 | 47.45 | — |
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.