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 | |
| — | 45.95 | 51.20 | 48.58 | +1.00 | 84.0% | 200 | 84.0% | -0.00 | — | — | 0.10 | — |
| — | 43.85 | 48.70 | 46.27 | +1.00 | 85.9% | 202.5 | 85.9% | -0.00 | — | — | 0.29 | — |
| — | 41.25 | 46.15 | 43.70 | +1.00 | 87.5% | 205 | 87.5% | -0.00 | — | — | 0.05 | — |
| — | 38.00 | 45.40 | 41.70 | +1.00 | 88.4% | 207.5 | 88.4% | -0.00 | — | — | 0.26 | — |
| — | 36.25 | 41.20 | 38.73 | +1.00 | 88.4% | 210 | 88.4% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 33.75 | 38.75 | 36.25 | +0.99 | 87.6% | 212.5 | 87.6% | -0.01 | — | — | 0.35 | — |
| — | 32.15 | 36.25 | 34.20 | +0.99 | 85.9% | 215 | 85.9% | -0.01 | — | — | 0.06 | — |
| — | 29.45 | 33.75 | 31.60 | +0.99 | 83.6% | 217.5 | 83.6% | -0.01 | — | — | 0.14 | — |
| — | 29.00 | 32.30 | 30.65 | +0.98 | 80.8% | 220 | 80.8% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 24.70 | 30.15 | 27.43 | +0.98 | 78.0% | 222.5 | 78.0% | -0.02 | — | — | 0.14 | — |
| — | 22.75 | 25.80 | 24.27 | +0.97 | 75.2% | 225 | 75.2% | -0.03 | — | — | 0.20 | — |
| — | 19.45 | 24.05 | 21.75 | +0.96 | 72.6% | 227.5 | 72.6% | -0.04 | 0.22 | 0.17 | 0.27 | — |
| — | 18.00 | 22.70 | 20.35 | +0.94 | 70.3% | 230 | 70.3% | -0.06 | 0.31 | 0.26 | 0.36 | — |
| — | 15.95 | 17.95 | 16.95 | +0.92 | 68.3% | 232.5 | 68.3% | -0.08 | 0.44 | 0.38 | 0.50 | — |
| — | 12.05 | 16.40 | 14.22 | +0.88 | 66.6% | 235 | 66.6% | -0.12 | 0.66 | 0.59 | 0.72 | — |
| — | 10.30 | 13.75 | 12.03 | +0.85 | 65.2% | 237.5 | 65.2% | -0.15 | 0.95 | 0.83 | 1.08 | — |
| — | 10.40 | 11.30 | 10.85 | +0.80 | 63.9% | 240 | 63.9% | -0.20 | 1.35 | 1.25 | 1.46 | — |
| — | 8.40 | 9.45 | 8.93 | +0.74 | 62.9% | 242.5 | 62.9% | -0.27 | 1.92 | 1.78 | 2.06 | — |
| — | 6.65 | 7.55 | 7.10 | +0.66 | 62.0% | 245 | 62.0% | -0.35 | 2.66 | 2.53 | 2.79 | — |
| — | 5.15 | 5.80 | 5.47 | +0.58 | 61.2% | 247.5 | 61.2% | -0.43 | 3.67 | 3.50 | 3.85 | — |
| — | 3.85 | 4.40 | 4.12 | +0.49 | 60.6% | 250 | 60.6% | -0.51 | 4.78 | 4.50 | 5.05 | — |
| — | 2.93 | 3.30 | 3.12 | +0.40 | 60.3% | 252.5 | 60.3% | -0.61 | 6.28 | 5.90 | 6.65 | — |
| — | 2.08 | 2.36 | 2.22 | +0.32 | 60.1% | 255 | 60.1% | -0.69 | 7.90 | 7.55 | 8.25 | — |
| — | 1.40 | 1.66 | 1.53 | +0.24 | 60.0% | 257.5 | 60.0% | -0.76 | 9.65 | 9.20 | 10.10 | — |
| — | 1.00 | 1.12 | 1.06 | +0.18 | 60.0% | 260 | 60.0% | -0.82 | 11.57 | 11.05 | 12.10 | — |
| — | 0.59 | 0.75 | 0.67 | +0.13 | 60.3% | 262.5 | 60.3% | -0.87 | 14.22 | 13.15 | 15.30 | — |
| — | 0.40 | 0.50 | 0.45 | +0.09 | 60.9% | 265 | 60.9% | -0.92 | 16.12 | 15.35 | 16.90 | — |
| — | 0.25 | 0.37 | 0.31 | +0.06 | 61.6% | 267.5 | 61.6% | -0.94 | 18.62 | 17.85 | 19.40 | — |
| — | 0.15 | 0.24 | 0.20 | +0.05 | 62.6% | 270 | 62.6% | -0.96 | 20.70 | 19.35 | 22.05 | — |
| — | 0.11 | 0.16 | 0.14 | +0.03 | 63.7% | 272.5 | 63.7% | -0.97 | 23.45 | 21.60 | 25.30 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 64.9% | 275 | 64.9% | -0.98 | 24.57 | 22.50 | 26.65 | — |
| — | — | 0.10 | — | +0.02 | 66.3% | 277.5 | 66.3% | -0.99 | 28.60 | 24.80 | 32.40 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 67.8% | 280 | 67.8% | -0.99 | 30.70 | 29.35 | 32.05 | — |
| — | 0.03 | 0.32 | 0.17 | +0.01 | 69.8% | 282.5 | 69.8% | -0.99 | 33.62 | 30.10 | 37.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 72.1% | 285 | 72.1% | -1.00 | 35.58 | 33.40 | 37.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 74.6% | 287.5 | 74.6% | -1.00 | 37.83 | 35.40 | 40.25 | — |
| — | 0.02 | 0.10 | 0.06 | +0.00 | 78.5% | 290 | 78.5% | -1.00 | 41.20 | 37.85 | 44.55 | — |
| — | — | 0.09 | — | +0.00 | 81.6% | 292.5 | 81.6% | -1.00 | 43.20 | 39.85 | 46.55 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 84.5% | 295 | 84.5% | -1.00 | 45.88 | 42.20 | 49.55 | — |
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.