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 | |
| — | 54.95 | 58.00 | 56.48 | +0.84 | 41.7% | 200 | 41.7% | -0.17 | 7.28 | 6.50 | 8.05 | — |
| — | 51.15 | 54.15 | 52.65 | +0.81 | 41.4% | 205 | 41.4% | -0.19 | 8.05 | 7.20 | 8.90 | — |
| — | 47.75 | 50.50 | 49.12 | — | — | 210 | — | — | 9.43 | 9.10 | 9.75 | — |
| — | 44.35 | 46.95 | 45.65 | — | — | 215 | — | — | 10.78 | 9.95 | 11.60 | — |
| — | 40.75 | 43.50 | 42.12 | — | — | 220 | — | — | 12.38 | 11.55 | 13.20 | — |
| — | 37.70 | 40.30 | 39.00 | — | — | 225 | — | — | 14.22 | 13.75 | 14.70 | — |
| — | 34.75 | 37.20 | 35.98 | — | — | 230 | — | — | 16.32 | 15.25 | 17.40 | — |
| — | 32.20 | 34.35 | 33.27 | +0.65 | 40.2% | 235 | 40.2% | -0.36 | 18.43 | 17.25 | 19.60 | — |
| — | 30.05 | 31.15 | 30.60 | +0.62 | 40.1% | 240 | 40.1% | -0.39 | 20.98 | 20.15 | 21.80 | — |
| — | 27.05 | 28.60 | 27.82 | +0.59 | 40.0% | 245 | 40.0% | -0.42 | 23.07 | 21.85 | 24.30 | — |
| — | 25.10 | 26.20 | 25.65 | +0.56 | 39.9% | 250 | 39.9% | -0.45 | 25.65 | 25.05 | 26.25 | — |
| — | 22.40 | 24.00 | 23.20 | +0.53 | 39.8% | 255 | 39.8% | -0.48 | 28.50 | 27.25 | 29.75 | — |
| — | 20.35 | 22.20 | 21.27 | +0.50 | 39.8% | 260 | 39.8% | -0.51 | 31.38 | 30.05 | 32.70 | — |
| — | 18.60 | 20.00 | 19.30 | +0.47 | 39.7% | 265 | 39.7% | -0.54 | 34.45 | 33.50 | 35.40 | — |
| — | 16.70 | 18.50 | 17.60 | +0.44 | 39.7% | 270 | 39.7% | -0.57 | 37.70 | 36.25 | 39.15 | — |
| — | 15.10 | 17.45 | 16.27 | +0.41 | 39.7% | 275 | 39.7% | -0.60 | 40.73 | 39.90 | 41.55 | — |
| 73 | 13.95 | 15.05 | 14.50 | +0.38 | 39.7% | 280 | 39.7% | -0.63 | 44.70 | 43.45 | 45.95 | 6 |
| 52 | 12.25 | 13.95 | 13.10 | +0.36 | 39.7% | 285 | 39.7% | -0.66 | 48.50 | 47.20 | 49.80 | 0 |
| 78 | 11.15 | 13.30 | 12.22 | +0.33 | 39.8% | 290 | 39.8% | -0.68 | 52.15 | 50.85 | 53.45 | 1 |
| 59 | 10.20 | 11.45 | 10.82 | +0.31 | 39.8% | 295 | 39.8% | -0.71 | 56.08 | 54.75 | 57.40 | 0 |
| 89 | 8.90 | 11.00 | 9.95 | +0.29 | 39.9% | 300 | 39.9% | -0.73 | 60.00 | 58.75 | 61.25 | 0 |
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.