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 | |
| — | 46.60 | 52.05 | 49.33 | +0.99 | 66.3% | 200 | 66.3% | -0.01 | — | — | 0.19 | — |
| — | 40.85 | 46.65 | 43.75 | +0.98 | 64.3% | 205 | 64.3% | -0.02 | 0.29 | 0.08 | 0.50 | — |
| — | 37.10 | 43.40 | 40.25 | +0.97 | 62.2% | 210 | 62.2% | -0.03 | 0.38 | 0.08 | 0.67 | — |
| — | 31.10 | 38.60 | 34.85 | +0.95 | 60.2% | 215 | 60.2% | -0.05 | 0.45 | 0.17 | 0.72 | — |
| — | 27.55 | 33.85 | 30.70 | +0.92 | 58.4% | 220 | 58.4% | -0.08 | 0.87 | 0.74 | 1.00 | — |
| — | 23.15 | 27.85 | 25.50 | +0.88 | 56.8% | 225 | 56.8% | -0.11 | 1.20 | 0.84 | 1.55 | — |
| — | — | — | — | +0.86 | 56.1% | 227.5 | 56.1% | -0.14 | — | — | — | — |
| — | 18.35 | 25.10 | 21.73 | +0.83 | 55.5% | 230 | 55.5% | -0.16 | 2.04 | 1.70 | 2.39 | — |
| — | 16.25 | 21.45 | 18.85 | +0.80 | 54.9% | 232.5 | 54.9% | -0.19 | 2.37 | 2.00 | 2.74 | — |
| — | 15.00 | 19.45 | 17.23 | +0.77 | 54.4% | 235 | 54.4% | -0.23 | 2.90 | 2.16 | 3.65 | — |
| — | 11.80 | 19.15 | 15.47 | +0.73 | 54.0% | 237.5 | 54.0% | -0.26 | 4.43 | 2.31 | 6.55 | — |
| — | 13.30 | 16.05 | 14.68 | +0.69 | 53.6% | 240 | 53.6% | -0.31 | 4.25 | 4.00 | 4.50 | — |
| — | 11.65 | 14.30 | 12.97 | +0.64 | 53.2% | 242.5 | 53.2% | -0.35 | 5.00 | 3.90 | 6.10 | — |
| — | 7.60 | 12.80 | 10.20 | +0.60 | 53.0% | 245 | 53.0% | -0.41 | 6.00 | 5.55 | 6.45 | — |
| — | 8.15 | 9.85 | 9.00 | +0.55 | 52.7% | 247.5 | 52.7% | -0.45 | 7.47 | 6.60 | 8.35 | — |
| — | 7.50 | 8.20 | 7.85 | +0.51 | 52.5% | 250 | 52.5% | -0.49 | 8.30 | 8.05 | 8.55 | — |
| — | 6.35 | 7.05 | 6.70 | +0.45 | 52.3% | 252.5 | 52.3% | -0.54 | 9.72 | 9.25 | 10.20 | — |
| — | 5.35 | 6.00 | 5.67 | +0.41 | 52.2% | 255 | 52.2% | -0.59 | 10.75 | 9.40 | 12.10 | — |
| — | 3.70 | 6.00 | 4.85 | +0.36 | 52.1% | 257.5 | 52.1% | -0.64 | 12.50 | 10.50 | 14.50 | — |
| — | 3.85 | 4.45 | 4.15 | +0.32 | 52.1% | 260 | 52.1% | -0.68 | 14.20 | 12.45 | 15.95 | — |
| — | 2.73 | 4.20 | 3.46 | +0.28 | 52.0% | 262.5 | 52.0% | -0.72 | 16.20 | 14.90 | 17.50 | — |
| — | 2.55 | 2.87 | 2.71 | +0.24 | 52.1% | 265 | 52.1% | -0.76 | 17.93 | 15.95 | 19.90 | — |
| — | 2.08 | 2.40 | 2.24 | +0.21 | 52.1% | 267.5 | 52.1% | -0.79 | 20.70 | 19.20 | 22.20 | — |
| — | 1.75 | 2.06 | 1.91 | +0.18 | 52.2% | 270 | 52.2% | -0.82 | 22.62 | 21.65 | 23.60 | — |
| — | 1.36 | 1.61 | 1.49 | +0.15 | 52.3% | 272.5 | 52.3% | -0.85 | 24.27 | 22.75 | 25.80 | — |
| — | 1.10 | 1.32 | 1.21 | +0.12 | 52.5% | 275 | 52.5% | -0.88 | 27.35 | 24.80 | 29.90 | — |
| — | 0.16 | 1.49 | 0.82 | +0.11 | 52.7% | 277.5 | 52.7% | -0.90 | 29.18 | 25.45 | 32.90 | — |
| — | 0.75 | 1.10 | 0.93 | +0.09 | 52.9% | 280 | 52.9% | -0.92 | 32.05 | 28.80 | 35.30 | — |
| — | 0.47 | 1.33 | 0.90 | +0.07 | 53.2% | 282.5 | 53.2% | -0.93 | 33.38 | 30.10 | 36.65 | — |
| — | 0.42 | 0.77 | 0.59 | +0.06 | 53.4% | 285 | 53.4% | -0.95 | 35.77 | 33.85 | 37.70 | — |
| — | 0.22 | 0.51 | 0.36 | +0.05 | 53.7% | 287.5 | 53.7% | -0.96 | 38.83 | 34.95 | 42.70 | — |
| — | 0.35 | 0.44 | 0.40 | +0.04 | 54.0% | 290 | 54.0% | -0.97 | 41.17 | 37.45 | 44.90 | — |
| — | 0.24 | 0.66 | 0.45 | +0.03 | 54.2% | 292.5 | 54.2% | -0.97 | 43.80 | 40.10 | 47.50 | — |
| — | 0.15 | 0.40 | 0.28 | +0.03 | 54.5% | 295 | 54.5% | -0.98 | 45.95 | 42.30 | 49.60 | — |
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.