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 | |
| — | 50.75 | 53.30 | 52.02 | +0.91 | 38.5% | 200 | 38.5% | -0.09 | 1.96 | 1.87 | 2.05 | — |
| — | 46.40 | 48.85 | 47.62 | +0.89 | 37.8% | 205 | 37.8% | -0.11 | 2.47 | 2.34 | 2.60 | — |
| — | 41.90 | 45.20 | 43.55 | +0.87 | 37.2% | 210 | — | — | 3.13 | 2.96 | 3.30 | — |
| — | 37.75 | 40.40 | 39.08 | +0.84 | 36.7% | 215 | 36.7% | -0.16 | 3.90 | 3.75 | 4.05 | — |
| — | 34.15 | 36.35 | 35.25 | +0.80 | 36.3% | 220 | 36.3% | -0.20 | 4.90 | 4.80 | 5.00 | — |
| — | 30.90 | 32.55 | 31.73 | +0.77 | 35.9% | 225 | 35.9% | -0.24 | 6.12 | 5.95 | 6.30 | — |
| — | 27.20 | 28.25 | 27.73 | +0.73 | 35.6% | 230 | 35.6% | -0.28 | 7.60 | 7.40 | 7.80 | — |
| — | 24.05 | 25.10 | 24.57 | +0.68 | 35.4% | 235 | 35.4% | -0.32 | 9.25 | 9.05 | 9.45 | — |
| — | 21.15 | 22.15 | 21.65 | +0.63 | 35.2% | 240 | 35.2% | -0.37 | 11.15 | 11.00 | 11.30 | — |
| — | 18.60 | 19.20 | 18.90 | +0.59 | 35.1% | 245 | 35.1% | -0.42 | 13.43 | 13.20 | 13.65 | — |
| — | 16.20 | 16.60 | 16.40 | +0.54 | 34.9% | 250 | 34.9% | -0.47 | 15.85 | 15.65 | 16.05 | — |
| — | 13.85 | 14.15 | 14.00 | +0.49 | 34.8% | 255 | 34.8% | -0.52 | 18.60 | 18.35 | 18.85 | — |
| — | 11.75 | 12.20 | 11.97 | +0.44 | 34.8% | 260 | 34.8% | -0.57 | 21.52 | 21.10 | 21.95 | — |
| — | 10.00 | 10.30 | 10.15 | +0.39 | 34.7% | 265 | 34.7% | -0.62 | 24.75 | 23.80 | 25.70 | — |
| — | 8.45 | 8.70 | 8.57 | +0.35 | 34.7% | 270 | 34.7% | -0.67 | 28.23 | 27.45 | 29.00 | — |
| — | 7.05 | 7.40 | 7.22 | +0.31 | 34.6% | 275 | 34.6% | -0.71 | 31.85 | 30.95 | 32.75 | — |
| — | 5.95 | 6.15 | 6.05 | +0.27 | 34.7% | 280 | 34.7% | -0.75 | 35.50 | 34.65 | 36.35 | — |
| — | 4.85 | 5.20 | 5.03 | +0.23 | 34.7% | 285 | 34.7% | -0.79 | 40.08 | 38.95 | 41.20 | — |
| — | 4.05 | 4.35 | 4.20 | +0.20 | 34.7% | 290 | 34.7% | -0.82 | 44.27 | 42.95 | 45.60 | — |
| — | 3.30 | 3.65 | 3.48 | +0.17 | 34.8% | 295 | 34.8% | -0.85 | 48.73 | 47.25 | 50.20 | — |
| — | 2.85 | 2.95 | 2.90 | +0.15 | 34.9% | 300 | 34.9% | -0.88 | 52.98 | 52.00 | 53.95 | — |
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.