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 | |
| — | 46.60 | 50.35 | 48.48 | +1.00 | 54.6% | 200 | 54.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 41.85 | 45.35 | 43.60 | +1.00 | 50.4% | 205 | 50.4% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 36.65 | 39.55 | 38.10 | +0.99 | 46.3% | 210 | 46.3% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 31.80 | 35.40 | 33.60 | +0.99 | 42.2% | 215 | 42.2% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 26.70 | 29.35 | 28.02 | +0.99 | 38.2% | 220 | 38.2% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 24.25 | 27.95 | 26.10 | +0.98 | 36.4% | 222.5 | 36.4% | -0.02 | 0.11 | 0.06 | 0.16 | — |
| — | 22.15 | 24.05 | 23.10 | +0.97 | 34.6% | 225 | 34.6% | -0.03 | 0.12 | 0.11 | 0.13 | — |
| — | 19.95 | 23.05 | 21.50 | +0.97 | 33.0% | 227.5 | 33.0% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 17.20 | 19.75 | 18.48 | +0.95 | 31.6% | 230 | 31.6% | -0.05 | 0.23 | 0.22 | 0.24 | — |
| — | 14.45 | 18.20 | 16.32 | +0.93 | 30.4% | 232.5 | 30.4% | -0.07 | 0.34 | 0.33 | 0.35 | — |
| — | 12.50 | 15.05 | 13.78 | +0.90 | 29.4% | 235 | 29.4% | -0.10 | 0.51 | 0.49 | 0.52 | — |
| — | 11.05 | 12.85 | 11.95 | +0.86 | 28.7% | 237.5 | 28.7% | -0.14 | 0.77 | 0.74 | 0.79 | — |
| — | 9.15 | 10.75 | 9.95 | +0.80 | 28.1% | 240 | 28.1% | -0.20 | 1.18 | 1.13 | 1.23 | — |
| — | 7.15 | 8.10 | 7.62 | +0.72 | 27.8% | 242.5 | 27.8% | -0.28 | 1.70 | 1.58 | 1.82 | — |
| — | 5.80 | 6.25 | 6.03 | +0.65 | 27.6% | 245 | 27.6% | -0.36 | 2.56 | 2.46 | 2.65 | — |
| — | 4.40 | 4.70 | 4.55 | +0.55 | 27.5% | 247.5 | 27.5% | -0.45 | 3.58 | 3.45 | 3.70 | — |
| — | 3.30 | 3.50 | 3.40 | +0.45 | 27.6% | 250 | 27.6% | -0.55 | 4.85 | 4.70 | 5.00 | — |
| — | 2.34 | 2.47 | 2.40 | +0.36 | 27.7% | 252.5 | 27.7% | -0.65 | 6.42 | 6.20 | 6.65 | — |
| — | 1.62 | 1.85 | 1.74 | +0.26 | 27.8% | 255 | 27.8% | -0.74 | 8.18 | 7.65 | 8.70 | — |
| — | 1.08 | 1.18 | 1.13 | +0.19 | 28.1% | 257.5 | 28.1% | -0.81 | 10.12 | 9.75 | 10.50 | — |
| — | 0.74 | 0.79 | 0.77 | +0.14 | 28.4% | 260 | 28.4% | -0.87 | 12.40 | 11.80 | 13.00 | — |
| — | 0.49 | 0.53 | 0.51 | +0.10 | 28.8% | 262.5 | 28.8% | -0.91 | 14.80 | 13.55 | 16.05 | — |
| — | 0.34 | 0.37 | 0.35 | +0.07 | 29.3% | 265 | 29.3% | -0.94 | 17.00 | 15.10 | 18.90 | — |
| — | 0.21 | 0.23 | 0.22 | +0.05 | 29.9% | 267.5 | 29.9% | -0.96 | 19.30 | 17.55 | 21.05 | — |
| — | 0.14 | 0.16 | 0.15 | — | — | 270 | — | — | 21.50 | 20.00 | 23.00 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 31.5% | 272.5 | 31.5% | -0.99 | 24.25 | 22.60 | 25.90 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 32.5% | 275 | 32.5% | -1.00 | 26.85 | 25.00 | 28.70 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 33.5% | 277.5 | 33.5% | -1.00 | 29.40 | 27.55 | 31.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 34.5% | 280 | 34.5% | -1.00 | 31.88 | 30.05 | 33.70 | — |
| — | — | 0.04 | — | +0.01 | 36.7% | 285 | 36.7% | -1.00 | 36.88 | 35.00 | 38.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 38.9% | 290 | 38.9% | -1.00 | 41.88 | 40.00 | 43.75 | — |
| — | — | 0.05 | — | +0.00 | 41.0% | 295 | 41.0% | -1.00 | 47.10 | 45.45 | 48.75 | — |
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.