Spot 248.82
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.40 | 49.90 | 48.65 | — | — | 200 | — | — | — | — | 0.47 | — |
| — | 42.80 | 45.65 | 44.23 | — | — | 205 | 39.5% | +0.00 | — | — | 0.02 | — |
| — | 37.70 | 40.50 | 39.10 | +1.00 | 38.7% | 210 | 38.7% | +0.00 | — | — | 0.01 | — |
| — | 32.85 | 35.60 | 34.23 | +1.00 | 38.1% | 215 | 38.1% | -0.00 | — | — | 0.10 | — |
| — | 27.65 | 30.20 | 28.93 | +1.00 | 37.7% | 220 | 37.7% | -0.00 | — | — | 0.20 | — |
| — | 22.65 | 25.75 | 24.20 | +1.00 | 37.5% | 225 | 37.5% | -0.00 | — | — | 0.07 | — |
| — | 17.70 | 20.65 | 19.18 | +0.99 | 37.2% | 230 | 37.2% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 15.40 | 18.20 | 16.80 | +0.98 | 36.9% | 232.5 | 36.9% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 12.60 | 15.75 | 14.18 | +0.96 | 36.4% | 235 | 36.4% | -0.04 | 0.14 | 0.09 | 0.19 | — |
| — | 10.85 | 12.90 | 11.88 | +0.93 | 35.8% | 237.5 | 35.8% | -0.07 | 0.26 | 0.19 | 0.32 | — |
| — | 8.65 | 9.90 | 9.28 | +0.87 | 35.0% | 240 | 35.0% | -0.13 | 0.51 | 0.44 | 0.58 | — |
| — | 6.75 | 8.25 | 7.50 | +0.80 | 34.2% | 242.5 | 34.2% | -0.20 | 0.81 | 0.72 | 0.91 | — |
| — | 5.15 | 5.60 | 5.38 | — | — | 245 | — | — | 1.43 | 1.22 | 1.63 | — |
| — | 3.50 | 4.00 | 3.75 | — | — | 247.5 | — | — | 2.30 | 2.00 | 2.60 | — |
| — | 2.25 | 2.50 | 2.38 | — | — | 250 | — | — | 3.58 | 3.15 | 4.00 | — |
| — | 1.28 | 1.67 | 1.48 | — | — | 252.5 | — | — | 5.20 | 4.45 | 5.95 | — |
| — | 0.80 | 1.00 | 0.90 | — | — | 255 | 34.3% | -0.79 | 7.15 | 6.60 | 7.70 | — |
| — | 0.45 | 0.77 | 0.61 | — | — | 257.5 | — | — | 9.28 | 8.50 | 10.05 | — |
| — | 0.28 | 0.40 | 0.34 | — | — | 260 | 36.8% | -0.91 | 11.62 | 10.90 | 12.35 | — |
| — | 0.14 | 0.27 | 0.20 | — | — | 262.5 | — | — | 13.75 | 12.80 | 14.70 | — |
| — | 0.10 | 0.17 | 0.14 | — | — | 265 | — | — | 16.12 | 15.10 | 17.15 | — |
| — | 0.05 | 0.13 | 0.09 | — | — | 267.5 | — | — | 18.70 | 17.65 | 19.75 | — |
| — | 0.06 | 0.09 | 0.07 | — | — | 270 | 42.8% | -0.99 | 21.32 | 20.60 | 22.05 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 44.3% | 272.5 | 44.3% | -0.99 | 23.48 | 22.15 | 24.80 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 46.0% | 275 | 46.0% | -1.00 | 26.05 | 24.55 | 27.55 | — |
| — | — | 0.08 | — | +0.01 | 48.1% | 277.5 | 48.1% | -1.00 | 28.50 | 26.95 | 30.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 50.7% | 280 | 50.7% | -1.00 | 31.07 | 29.60 | 32.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 54.0% | 282.5 | 54.0% | -1.00 | 33.60 | 32.30 | 34.90 | — |
| — | — | 0.02 | — | +0.00 | 57.5% | 285 | 57.5% | -1.00 | 36.15 | 34.70 | 37.60 | — |
| — | — | 0.24 | — | +0.00 | 61.1% | 287.5 | 61.1% | -1.00 | 38.70 | 37.25 | 40.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 64.0% | 290 | 64.0% | -1.00 | 41.10 | 39.45 | 42.75 | — |
| — | — | 0.02 | — | +0.00 | 65.9% | 292.5 | 65.9% | -1.00 | 43.60 | 42.05 | 45.15 | — |
| — | — | 0.02 | — | +0.00 | 66.4% | 295 | 66.4% | -1.00 | 46.15 | 44.60 | 47.70 | — |
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.