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 | |
| — | 47.75 | 50.60 | 49.17 | +1.00 | 38.5% | 200 | 38.5% | -0.00 | — | — | 0.15 | — |
| — | 42.60 | 45.90 | 44.25 | +1.00 | 37.0% | 205 | 37.0% | -0.00 | — | — | 0.15 | — |
| — | 38.00 | 40.20 | 39.10 | +1.00 | 35.5% | 210 | 35.5% | -0.00 | — | — | 0.15 | — |
| — | 32.55 | 35.80 | 34.17 | +1.00 | 34.0% | 215 | 34.0% | -0.00 | — | — | 0.08 | — |
| — | 27.90 | 30.85 | 29.38 | +0.99 | 32.6% | 220 | 32.6% | -0.01 | — | — | 0.10 | — |
| — | 23.10 | 25.70 | 24.40 | +0.98 | 31.2% | 225 | 31.2% | -0.02 | 0.10 | 0.06 | 0.15 | — |
| — | 20.65 | 23.25 | 21.95 | +0.96 | 30.5% | 227.5 | 30.5% | -0.04 | 0.23 | 0.07 | 0.40 | — |
| — | 18.10 | 21.00 | 19.55 | +0.95 | 29.9% | 230 | 29.9% | -0.05 | 0.24 | 0.19 | 0.29 | — |
| — | 15.75 | 18.75 | 17.25 | +0.92 | 29.3% | 232.5 | 29.3% | -0.07 | 0.42 | 0.29 | 0.55 | — |
| — | 14.00 | 16.15 | 15.07 | +0.89 | 28.9% | 235 | 28.9% | -0.11 | 0.60 | 0.46 | 0.74 | — |
| — | 11.40 | 13.85 | 12.62 | +0.85 | 28.5% | 237.5 | 28.5% | -0.15 | 0.87 | 0.77 | 0.97 | — |
| — | 9.75 | 11.40 | 10.57 | +0.79 | 28.2% | 240 | 28.2% | -0.21 | 1.36 | 1.23 | 1.49 | — |
| — | 8.05 | 9.10 | 8.57 | — | — | 242.5 | 28.1% | -0.28 | 1.93 | 1.70 | 2.15 | — |
| — | 6.40 | 7.20 | 6.80 | +0.65 | 28.0% | 245 | 28.0% | -0.35 | 2.75 | 2.50 | 2.99 | — |
| — | 4.95 | 5.70 | 5.33 | +0.56 | 28.0% | 247.5 | 28.0% | -0.44 | 3.75 | 3.45 | 4.05 | — |
| — | 3.95 | 4.35 | 4.15 | +0.48 | 28.0% | 250 | 28.0% | -0.52 | 5.03 | 4.70 | 5.35 | — |
| — | 2.85 | 3.40 | 3.12 | — | — | 252.5 | — | — | 6.38 | 5.80 | 6.95 | — |
| — | 2.10 | 2.39 | 2.25 | +0.32 | 28.3% | 255 | 28.3% | -0.69 | 8.32 | 7.45 | 9.20 | — |
| — | 1.49 | 1.76 | 1.62 | +0.25 | 28.5% | 257.5 | 28.5% | -0.76 | 10.03 | 9.30 | 10.75 | — |
| — | 1.10 | 1.34 | 1.22 | +0.19 | 28.8% | 260 | 28.8% | -0.82 | 11.97 | 11.15 | 12.80 | — |
| — | 0.62 | 1.01 | 0.81 | +0.14 | 29.2% | 262.5 | 29.2% | -0.87 | 14.30 | 13.25 | 15.35 | — |
| — | 0.52 | 0.80 | 0.66 | +0.11 | 29.7% | 265 | 29.7% | -0.90 | 16.62 | 15.30 | 17.95 | — |
| — | 0.33 | 0.60 | 0.47 | +0.08 | 30.3% | 267.5 | 30.3% | -0.93 | 18.80 | 17.30 | 20.30 | — |
| — | 0.21 | 0.35 | 0.28 | +0.06 | 31.0% | 270 | 31.0% | -0.95 | 21.32 | 20.70 | 21.95 | — |
| — | 0.01 | 0.32 | 0.17 | +0.04 | 31.9% | 272.5 | 31.9% | -0.97 | 23.68 | 22.25 | 25.10 | — |
| — | 0.16 | 0.30 | 0.23 | +0.03 | 32.9% | 275 | 32.9% | -0.98 | 26.15 | 24.70 | 27.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 34.0% | 277.5 | 34.0% | -0.99 | 28.60 | 27.15 | 30.05 | — |
| — | 0.05 | 0.24 | 0.14 | +0.02 | 35.1% | 280 | 35.1% | -0.99 | 31.07 | 29.45 | 32.70 | — |
| — | — | 0.34 | — | +0.02 | 36.3% | 282.5 | 36.3% | -0.99 | 33.98 | 32.05 | 35.90 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 37.4% | 285 | 37.4% | -1.00 | 36.15 | 34.50 | 37.80 | — |
| — | — | 0.30 | — | +0.01 | 38.4% | 287.5 | 38.4% | -1.00 | 38.62 | 37.20 | 40.05 | — |
| — | — | 0.25 | — | +0.01 | 39.2% | 290 | 39.2% | -1.00 | 41.15 | 39.70 | 42.60 | — |
| — | — | 0.73 | — | +0.01 | 39.9% | 292.5 | 39.9% | -1.00 | 43.60 | 41.95 | 45.25 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 40.4% | 295 | 40.4% | -1.00 | 46.08 | 44.45 | 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.