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 | |
| — | 66.00 | 69.90 | 67.95 | — | — | 200 | — | — | 14.28 | 13.70 | 14.85 | — |
| — | 59.95 | 64.55 | 62.25 | — | — | 207.5 | — | — | 16.40 | 13.85 | 18.95 | — |
| — | 54.75 | 59.95 | 57.35 | — | — | 215 | — | — | 19.82 | 18.20 | 21.45 | — |
| — | 51.25 | 55.80 | 53.52 | — | — | 222.5 | — | — | 22.30 | 19.70 | 24.90 | — |
| — | 48.80 | 53.05 | 50.92 | — | — | 227.5 | — | — | 24.35 | 23.55 | 25.15 | — |
| — | 45.85 | 51.10 | 48.48 | +0.66 | 58.6% | 232.5 | 58.6% | -0.34 | 26.50 | 25.50 | 27.50 | 267 |
| 380 | 44.55 | 49.15 | 46.85 | +0.65 | 58.6% | 235 | 58.6% | -0.35 | 27.77 | 25.80 | 29.75 | — |
| — | 43.35 | 47.90 | 45.62 | +0.64 | 58.6% | 237.5 | 58.6% | -0.36 | 29.40 | 27.90 | 30.90 | — |
| — | 43.00 | 46.65 | 44.83 | +0.63 | 58.5% | 240 | 58.5% | -0.37 | 30.90 | 29.35 | 32.45 | — |
| — | 40.85 | 43.90 | 42.38 | +0.61 | 58.5% | 245 | 58.5% | -0.39 | 33.27 | 31.75 | 34.80 | — |
| — | 38.35 | 43.20 | 40.77 | +0.60 | 58.5% | 247.5 | 58.5% | -0.41 | 34.15 | 33.10 | 35.20 | — |
| — | 38.00 | 40.40 | 39.20 | +0.59 | 58.4% | 250 | 58.4% | -0.41 | 35.33 | 34.35 | 36.30 | — |
| — | 36.00 | 41.35 | 38.67 | +0.58 | 58.4% | 252.5 | 58.4% | -0.42 | 37.15 | 34.40 | 39.90 | — |
| — | 36.20 | 39.80 | 38.00 | +0.57 | 58.4% | 255 | 58.4% | -0.44 | 38.60 | 35.95 | 41.25 | — |
| — | 34.65 | 38.55 | 36.60 | +0.56 | 58.4% | 257.5 | 58.4% | -0.45 | 39.12 | 37.10 | 41.15 | — |
| — | 34.50 | 37.65 | 36.08 | +0.55 | 58.3% | 260 | 58.3% | -0.46 | 41.80 | 39.50 | 44.10 | — |
| — | 31.20 | 35.45 | 33.33 | +0.53 | 58.3% | 265 | 58.3% | -0.48 | 45.30 | 43.50 | 47.10 | — |
| — | 30.40 | 33.25 | 31.82 | +0.51 | 58.3% | 270 | 58.3% | -0.50 | 47.58 | 44.90 | 50.25 | — |
| — | 27.25 | 33.50 | 30.38 | +0.49 | 58.3% | 275 | 58.3% | -0.52 | 50.73 | 49.05 | 52.40 | — |
| — | 25.65 | 29.95 | 27.80 | +0.46 | 58.2% | 282.5 | 58.2% | -0.55 | 55.85 | 53.20 | 58.50 | — |
| — | 23.85 | 26.75 | 25.30 | +0.44 | 58.2% | 290 | 58.2% | -0.58 | 61.38 | 59.80 | 62.95 | — |
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.