Spot 248.22
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.75 | 50.10 | 48.92 | +0.97 | 40.5% | 200 | 40.5% | -0.03 | 0.33 | 0.31 | 0.35 | — |
| — | 43.40 | 45.25 | 44.33 | +0.96 | 39.2% | 205 | 39.2% | -0.04 | 0.48 | 0.38 | 0.59 | — |
| — | 38.60 | 40.50 | 39.55 | +0.94 | 38.1% | 210 | 38.1% | -0.06 | 0.70 | 0.53 | 0.88 | — |
| — | 33.90 | 35.80 | 34.85 | +0.92 | 37.1% | 215 | 37.1% | -0.08 | 0.99 | 0.90 | 1.08 | — |
| — | 28.70 | 31.35 | 30.02 | +0.89 | 36.3% | 220 | 36.3% | -0.11 | 1.44 | 1.33 | 1.54 | — |
| — | 25.05 | 27.00 | 26.02 | +0.85 | 35.6% | 225 | 35.6% | -0.15 | 2.08 | 1.92 | 2.23 | — |
| — | 20.60 | 22.70 | 21.65 | +0.80 | 35.0% | 230 | 35.0% | -0.20 | 3.04 | 2.84 | 3.25 | — |
| — | 17.40 | 18.80 | 18.10 | +0.74 | 34.5% | 235 | 34.5% | -0.27 | 4.25 | 4.00 | 4.50 | — |
| — | 14.15 | 15.30 | 14.72 | +0.66 | 34.2% | 240 | 34.2% | -0.34 | 5.85 | 5.55 | 6.15 | — |
| — | 11.70 | 12.25 | 11.97 | +0.59 | 34.0% | 245 | 34.0% | -0.42 | 7.92 | 7.55 | 8.30 | — |
| — | 8.95 | 9.60 | 9.28 | +0.51 | 33.8% | 250 | 33.8% | -0.50 | 10.32 | 9.90 | 10.75 | — |
| — | 6.85 | 7.40 | 7.12 | +0.43 | 33.8% | 255 | 33.8% | -0.58 | 13.25 | 12.70 | 13.80 | — |
| — | 5.10 | 5.65 | 5.38 | +0.35 | 33.9% | 260 | 33.9% | -0.65 | 16.45 | 15.50 | 17.40 | — |
| — | 3.85 | 4.25 | 4.05 | +0.29 | 34.1% | 265 | 34.1% | -0.73 | 20.40 | 19.40 | 21.40 | — |
| — | 2.86 | 3.20 | 3.03 | +0.23 | 34.3% | 270 | 34.3% | -0.79 | 24.15 | 22.85 | 25.45 | — |
| — | 2.10 | 2.45 | 2.27 | +0.18 | 34.7% | 275 | 34.7% | -0.84 | 28.35 | 27.30 | 29.40 | — |
| — | 1.35 | 1.77 | 1.56 | +0.14 | 35.1% | 280 | 35.1% | -0.88 | 32.95 | 32.00 | 33.90 | — |
| — | 1.07 | 1.33 | 1.20 | +0.11 | 35.6% | 285 | 35.6% | -0.91 | 37.50 | 36.50 | 38.50 | — |
| — | 0.75 | 0.99 | 0.87 | +0.08 | 36.2% | 290 | 36.2% | -0.94 | 42.40 | 41.40 | 43.40 | — |
| — | 0.60 | 0.77 | 0.69 | +0.06 | 36.9% | 295 | 36.9% | -0.96 | 47.25 | 46.05 | 48.45 | — |
| — | 0.50 | 0.64 | 0.57 | +0.05 | 37.6% | 300 | 37.6% | -0.97 | 52.27 | 50.75 | 53.80 | — |
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.