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 | |
| — | 54.75 | 58.15 | 56.45 | +0.87 | 37.8% | 200 | 37.8% | -0.13 | 4.38 | 4.20 | 4.55 | — |
| — | 50.85 | 54.10 | 52.48 | +0.85 | 37.4% | 205 | 37.4% | -0.16 | 5.25 | 5.05 | 5.45 | — |
| — | 46.65 | 49.75 | 48.20 | +0.82 | 37.0% | 210 | 37.0% | -0.18 | 6.22 | 6.00 | 6.45 | — |
| — | 42.95 | 46.45 | 44.70 | +0.79 | 36.7% | 215 | 36.7% | -0.21 | 7.50 | 7.25 | 7.75 | — |
| — | 39.80 | 42.15 | 40.98 | +0.77 | 36.5% | 220 | 36.5% | -0.24 | 8.93 | 8.70 | 9.15 | — |
| — | 36.15 | 39.45 | 37.80 | +0.73 | 36.3% | 225 | 36.3% | -0.27 | 10.28 | 9.95 | 10.60 | — |
| — | 33.45 | 36.20 | 34.83 | +0.70 | 36.1% | 230 | 36.1% | -0.30 | 11.97 | 11.70 | 12.25 | — |
| — | 30.55 | 32.25 | 31.40 | +0.67 | 35.9% | 235 | 35.9% | -0.34 | 13.80 | 13.55 | 14.05 | — |
| — | 27.25 | 29.50 | 28.38 | +0.63 | 35.8% | 240 | 35.8% | -0.38 | 15.88 | 15.60 | 16.15 | — |
| — | 24.70 | 26.65 | 25.68 | +0.60 | 35.6% | 245 | 35.6% | -0.41 | 18.25 | 17.90 | 18.60 | — |
| — | 23.00 | 23.60 | 23.30 | +0.56 | 35.6% | 250 | 35.6% | -0.45 | 20.68 | 20.40 | 20.95 | — |
| — | 20.60 | 21.10 | 20.85 | +0.53 | 35.5% | 255 | 35.5% | -0.49 | 23.32 | 23.00 | 23.65 | — |
| — | 18.50 | 18.95 | 18.73 | +0.49 | 35.4% | 260 | 35.4% | -0.52 | 26.20 | 25.85 | 26.55 | — |
| — | 16.45 | 16.90 | 16.68 | +0.46 | 35.4% | 265 | 35.4% | -0.56 | 29.27 | 28.65 | 29.90 | — |
| — | 14.70 | 15.20 | 14.95 | +0.42 | 35.3% | 270 | 35.3% | -0.60 | 32.30 | 31.70 | 32.90 | — |
| — | 13.05 | 13.60 | 13.32 | +0.39 | 35.3% | 275 | 35.3% | -0.63 | 35.88 | 34.40 | 37.35 | — |
| — | 11.60 | 12.10 | 11.85 | +0.36 | 35.3% | 280 | 35.3% | -0.67 | 39.73 | 38.45 | 41.00 | — |
| — | 10.30 | 10.70 | 10.50 | +0.33 | 35.3% | 285 | 35.3% | -0.70 | 43.10 | 41.50 | 44.70 | — |
| — | 9.10 | 9.55 | 9.32 | +0.30 | 35.3% | 290 | 35.3% | -0.73 | 47.35 | 45.65 | 49.05 | — |
| — | 8.00 | 8.45 | 8.22 | +0.27 | 35.3% | 295 | 35.3% | -0.76 | 51.02 | 49.20 | 52.85 | — |
| — | 7.10 | 7.45 | 7.28 | +0.25 | 35.4% | 300 | 35.4% | -0.79 | 54.90 | 53.35 | 56.45 | — |
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.