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 | |
| — | 51.35 | 53.50 | 52.42 | +0.88 | 41.5% | 200 | 41.5% | -0.12 | 3.52 | 3.10 | 3.95 | — |
| — | 47.15 | 49.95 | 48.55 | +0.86 | 41.1% | 205 | 41.1% | -0.15 | 4.42 | 4.05 | 4.80 | — |
| — | 42.70 | 45.40 | 44.05 | +0.83 | 40.8% | 210 | 40.8% | -0.17 | 5.42 | 5.00 | 5.85 | — |
| — | 39.35 | 41.55 | 40.45 | +0.80 | 40.4% | 215 | 40.4% | -0.21 | 6.80 | 6.35 | 7.25 | — |
| — | 35.50 | 37.80 | 36.65 | +0.77 | 40.2% | 220 | 40.2% | -0.24 | 7.80 | 7.35 | 8.25 | — |
| — | 32.00 | 34.50 | 33.25 | +0.73 | 39.9% | 225 | 39.9% | -0.27 | 9.53 | 9.15 | 9.90 | — |
| — | 28.70 | 31.30 | 30.00 | +0.70 | 39.7% | 230 | 39.7% | -0.31 | 11.28 | 10.65 | 11.90 | — |
| — | 26.10 | 27.75 | 26.93 | +0.66 | 39.5% | 235 | 39.5% | -0.35 | 13.40 | 12.75 | 14.05 | — |
| — | 23.10 | 24.85 | 23.98 | +0.62 | 39.4% | 240 | 39.4% | -0.39 | 15.25 | 14.90 | 15.60 | — |
| — | 20.55 | 22.10 | 21.32 | +0.58 | 39.3% | 245 | — | — | 17.75 | 17.20 | 18.30 | — |
| — | 18.80 | 19.60 | 19.20 | +0.53 | 38.8% | 250 | 38.8% | -0.47 | 20.00 | 19.10 | 20.90 | — |
| — | 16.05 | 17.80 | 16.93 | — | — | 255 | — | — | 22.93 | 22.25 | 23.60 | — |
| — | 14.05 | 15.35 | 14.70 | — | — | 260 | — | — | 26.20 | 25.10 | 27.30 | — |
| — | 12.25 | 13.50 | 12.88 | — | — | 265 | — | — | 29.18 | 28.10 | 30.25 | — |
| — | 11.00 | 11.85 | 11.43 | — | — | 270 | — | — | 32.52 | 31.85 | 33.20 | — |
| — | 9.25 | 10.40 | 9.82 | — | — | 275 | — | — | 36.02 | 35.10 | 36.95 | — |
| — | 8.20 | 9.20 | 8.70 | — | — | 280 | 39.2% | -0.70 | 39.92 | 38.50 | 41.35 | — |
| 185 | 7.10 | 8.00 | 7.55 | +0.28 | 39.3% | 285 | 39.3% | -0.73 | 43.67 | 42.75 | 44.60 | 10 |
| — | 6.25 | 7.05 | 6.65 | +0.26 | 39.4% | 290 | 39.4% | -0.76 | 47.85 | 46.40 | 49.30 | — |
| — | 5.10 | 6.85 | 5.97 | +0.23 | 39.5% | 295 | 39.5% | -0.78 | 52.27 | 50.95 | 53.60 | — |
| — | 4.50 | 5.35 | 4.92 | +0.21 | 39.7% | 300 | 39.7% | -0.81 | 56.35 | 54.95 | 57.75 | — |
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.