Spot 248.98
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.90 | 55.00 | 51.95 | +0.92 | 57.2% | 200 | 57.2% | -0.08 | 1.51 | 1.16 | 1.87 | — |
| — | 42.75 | 50.60 | 46.67 | +0.90 | 56.5% | 205 | 56.5% | -0.10 | 2.02 | 1.56 | 2.47 | — |
| — | 39.40 | 44.75 | 42.08 | +0.88 | 55.8% | 210 | 55.8% | -0.12 | 3.04 | 2.12 | 3.95 | — |
| — | 35.15 | 40.40 | 37.77 | +0.85 | 55.1% | 215 | 55.1% | -0.15 | 3.75 | 2.56 | 4.95 | — |
| — | 31.20 | 36.55 | 33.88 | +0.81 | 54.5% | 220 | 54.5% | -0.18 | 4.15 | 3.90 | 4.40 | — |
| — | 28.10 | 34.00 | 31.05 | +0.77 | 54.0% | 225 | 54.0% | -0.22 | 4.97 | 2.94 | 7.00 | — |
| — | 23.25 | 29.15 | 26.20 | +0.73 | 53.5% | 230 | 53.5% | -0.27 | 6.55 | 5.75 | 7.35 | — |
| — | 21.80 | 25.70 | 23.75 | +0.68 | 53.1% | 235 | 53.1% | -0.31 | 8.80 | 7.75 | 9.85 | — |
| — | 19.10 | 21.95 | 20.52 | +0.63 | 52.7% | 240 | 52.7% | -0.36 | 10.22 | 9.05 | 11.40 | — |
| — | 15.00 | 20.00 | 17.50 | +0.58 | 52.4% | 245 | 52.4% | -0.42 | 13.15 | 11.45 | 14.85 | — |
| — | 14.05 | 15.75 | 14.90 | +0.53 | 52.2% | 250 | 52.2% | -0.47 | 15.95 | 14.10 | 17.80 | — |
| — | 11.05 | 15.20 | 13.12 | +0.48 | 52.1% | 255 | 52.1% | -0.52 | 17.73 | 15.70 | 19.75 | — |
| — | 8.70 | 12.35 | 10.53 | +0.42 | 52.0% | 260 | 52.0% | -0.58 | 20.73 | 19.20 | 22.25 | — |
| — | 8.40 | 9.95 | 9.18 | +0.38 | 51.9% | 265 | 51.9% | -0.63 | 24.27 | 21.60 | 26.95 | — |
| — | 5.00 | 9.85 | 7.42 | +0.33 | 52.0% | 270 | 52.0% | -0.67 | 27.45 | 25.10 | 29.80 | — |
| — | 5.00 | 6.80 | 5.90 | +0.29 | 52.1% | 275 | 52.1% | -0.72 | 31.52 | 28.85 | 34.20 | — |
| — | 4.15 | 5.55 | 4.85 | +0.25 | 52.2% | 280 | 52.2% | -0.76 | 35.00 | 32.80 | 37.20 | — |
| — | 2.68 | 7.15 | 4.92 | +0.21 | 52.4% | 285 | 52.4% | -0.80 | 39.23 | 35.70 | 42.75 | — |
| — | 3.00 | 3.80 | 3.40 | +0.18 | 52.6% | 290 | 52.6% | -0.83 | 42.90 | 41.30 | 44.50 | — |
| — | 0.82 | 3.20 | 2.01 | +0.15 | 52.9% | 295 | 52.9% | -0.85 | 48.23 | 45.65 | 50.80 | — |
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.