Spot 247.98
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.30 | 50.05 | 48.17 | +1.00 | 90.4% | 200 | 90.4% | -0.00 | — | — | 0.01 | — |
| — | 41.30 | 45.05 | 43.17 | +1.00 | 86.4% | 205 | 86.4% | -0.00 | — | — | 0.02 | — |
| — | 36.30 | 40.05 | 38.17 | +1.00 | 83.3% | 210 | 83.3% | -0.00 | — | — | 0.01 | — |
| — | 32.15 | 34.30 | 33.23 | +1.00 | 81.9% | 215 | 81.9% | -0.00 | — | — | 0.04 | — |
| — | 29.60 | 31.80 | 30.70 | +1.00 | 81.2% | 217.5 | — | — | — | — | 0.01 | — |
| — | 27.65 | 29.00 | 28.32 | — | — | 220 | — | — | — | — | 0.01 | — |
| — | 25.10 | 26.60 | 25.85 | — | — | 222.5 | 77.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 22.90 | 24.45 | 23.68 | +1.00 | 72.9% | 225 | 72.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 19.25 | 21.00 | 20.12 | +0.99 | 66.9% | 227.5 | 66.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 16.75 | 18.85 | 17.80 | — | — | 230 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 14.25 | 16.45 | 15.35 | — | — | 232.5 | 53.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 12.60 | 13.75 | 13.18 | +0.99 | 46.7% | 235 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 10.45 | 11.85 | 11.15 | — | — | 237.5 | 40.0% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 8.00 | 9.00 | 8.50 | — | — | 240 | 34.9% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 5.65 | 6.15 | 5.90 | — | — | 242.5 | — | — | 0.15 | 0.14 | 0.16 | — |
| — | 3.65 | 3.90 | 3.77 | — | — | 245 | 31.1% | -0.20 | 0.43 | 0.42 | 0.45 | — |
| — | 2.04 | 2.13 | 2.08 | +0.59 | 30.9% | 247.5 | 30.9% | -0.41 | 1.19 | 1.16 | 1.21 | — |
| — | 0.93 | 0.96 | 0.94 | +0.35 | 31.6% | 250 | 31.6% | -0.65 | 2.54 | 2.48 | 2.61 | — |
| — | 0.35 | 0.38 | 0.36 | +0.17 | 32.7% | 252.5 | — | — | 4.85 | 4.05 | 5.65 | — |
| — | 0.13 | 0.14 | 0.14 | — | — | 255 | 34.3% | -0.94 | 6.70 | 6.10 | 7.30 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 257.5 | 37.0% | -0.98 | 9.38 | 9.10 | 9.65 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 260 | 41.0% | -1.00 | 11.55 | 10.95 | 12.15 | — |
| — | — | 0.01 | — | +0.01 | 42.7% | 262.5 | 42.7% | -1.00 | 14.93 | 14.00 | 15.85 | — |
| — | — | 0.01 | — | +0.00 | 41.4% | 265 | 41.4% | -1.00 | 17.25 | 16.55 | 17.95 | — |
| — | — | 0.01 | — | +0.00 | 40.0% | 267.5 | 40.0% | -1.00 | 19.62 | 18.50 | 20.75 | — |
| — | — | 0.01 | — | +0.00 | 39.0% | 270 | 39.0% | -1.00 | 22.25 | 20.75 | 23.75 | — |
| — | — | 0.01 | — | +0.00 | 38.6% | 272.5 | 38.6% | -1.00 | 24.68 | 23.10 | 26.25 | — |
| — | — | 0.01 | — | +0.00 | 38.9% | 275 | 38.9% | -1.00 | 27.68 | 26.60 | 28.75 | — |
| — | — | 0.01 | — | +0.00 | 39.6% | 277.5 | 39.6% | -1.00 | 29.43 | 28.05 | 30.80 | — |
| — | — | 0.02 | — | +0.00 | 40.7% | 280 | 40.7% | -1.00 | 32.25 | 30.65 | 33.85 | — |
| — | — | 1.04 | — | +0.00 | 42.1% | 282.5 | 42.1% | -1.00 | 35.08 | 33.85 | 36.30 | — |
| — | — | 0.01 | — | +0.00 | 43.6% | 285 | 43.6% | -1.00 | 37.05 | 35.20 | 38.90 | — |
| — | — | 0.01 | — | +0.00 | 47.4% | 290 | 47.4% | -1.00 | 42.67 | 41.55 | 43.80 | — |
| — | — | 0.01 | — | +0.00 | 52.0% | 295 | 52.0% | -1.00 | 47.67 | 46.55 | 48.80 | — |
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.