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 | |
| — | 47.80 | 50.85 | 49.33 | — | — | 200 | — | — | 0.51 | 0.49 | 0.53 | — |
| — | 43.15 | 45.80 | 44.48 | — | — | 205 | 44.0% | -0.05 | 0.67 | 0.55 | 0.78 | — |
| — | 38.35 | 41.80 | 40.08 | +0.93 | 42.9% | 210 | 42.9% | -0.07 | 0.95 | 0.91 | 1.00 | — |
| — | 33.80 | 37.20 | 35.50 | +0.90 | 41.9% | 215 | 41.9% | -0.10 | 1.32 | 1.24 | 1.41 | — |
| — | 29.45 | 32.10 | 30.77 | +0.87 | 41.1% | 220 | 41.1% | -0.13 | 1.94 | 1.90 | 1.98 | — |
| — | 25.25 | 27.75 | 26.50 | +0.83 | 40.4% | 225 | 40.4% | -0.17 | 2.75 | 2.64 | 2.86 | — |
| — | 21.60 | 23.95 | 22.77 | +0.78 | 39.8% | 230 | 39.8% | -0.22 | 3.73 | 3.60 | 3.85 | — |
| — | 18.05 | 20.35 | 19.20 | +0.72 | 39.4% | 235 | 39.4% | -0.28 | 5.08 | 4.95 | 5.20 | — |
| — | 15.30 | 17.00 | 16.15 | +0.65 | 39.1% | 240 | 39.1% | -0.35 | 6.83 | 6.65 | 7.00 | — |
| — | 12.85 | 13.70 | 13.28 | +0.58 | 38.9% | 245 | 38.9% | -0.42 | 8.82 | 8.55 | 9.10 | — |
| — | 10.30 | 10.90 | 10.60 | +0.51 | 38.8% | 250 | 38.8% | -0.50 | 11.40 | 11.15 | 11.65 | — |
| — | 8.05 | 8.60 | 8.32 | +0.43 | 38.7% | 255 | 38.7% | -0.57 | 14.28 | 13.80 | 14.75 | — |
| — | 6.35 | 6.70 | 6.53 | +0.37 | 38.7% | 260 | 38.7% | -0.64 | 17.45 | 16.40 | 18.50 | — |
| — | 4.85 | 5.20 | 5.03 | — | — | 265 | — | — | 20.48 | 19.80 | 21.15 | — |
| — | 3.75 | 3.95 | 3.85 | — | — | 270 | — | — | 24.77 | 23.50 | 26.05 | — |
| — | 2.75 | 3.00 | 2.88 | — | — | 275 | — | — | 28.75 | 26.90 | 30.60 | — |
| — | 2.05 | 2.36 | 2.21 | — | — | 280 | — | — | 33.23 | 31.90 | 34.55 | — |
| — | 1.51 | 1.64 | 1.57 | — | — | 285 | — | — | 37.98 | 36.40 | 39.55 | — |
| — | 1.14 | 1.22 | 1.18 | +0.09 | 39.7% | 290 | — | — | 42.25 | 40.45 | 44.05 | — |
| — | 0.76 | 0.93 | 0.84 | +0.07 | 40.0% | 295 | 40.0% | -0.94 | 46.90 | 45.20 | 48.60 | — |
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.