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 | |
| — | 73.65 | 75.85 | 74.75 | +0.99 | 32.7% | 175 | 32.7% | -0.01 | 0.20 | 0.03 | 0.37 | — |
| — | 68.60 | 71.25 | 69.92 | +0.99 | 31.6% | 180 | 31.6% | -0.02 | — | — | 0.49 | — |
| — | 63.90 | 66.45 | 65.17 | +0.98 | 30.5% | 185 | 30.5% | -0.02 | 0.30 | 0.01 | 0.60 | — |
| — | 58.85 | 61.90 | 60.38 | — | — | 190 | — | — | 0.40 | 0.25 | 0.54 | — |
| — | 54.15 | 56.95 | 55.55 | +0.96 | 28.7% | 195 | 28.7% | -0.04 | 0.54 | 0.36 | 0.71 | — |
| — | 50.00 | 52.35 | 51.17 | +0.95 | 27.9% | 200 | 27.9% | -0.05 | 0.68 | 0.59 | 0.77 | — |
| — | 40.10 | 42.90 | 41.50 | +0.92 | 26.5% | 210 | 26.5% | -0.09 | 1.42 | 1.33 | 1.50 | — |
| — | 31.40 | 34.25 | 32.83 | +0.85 | 25.5% | 220 | 25.5% | -0.15 | 2.58 | 2.40 | 2.75 | — |
| — | 24.00 | 26.20 | 25.10 | +0.77 | 24.8% | 230 | 24.8% | -0.24 | 4.50 | 4.20 | 4.80 | — |
| — | 17.00 | 18.25 | 17.62 | +0.65 | 24.2% | 240 | 24.2% | -0.35 | 7.55 | 7.20 | 7.90 | — |
| — | 11.85 | 12.40 | 12.12 | +0.53 | 23.8% | 250 | 23.8% | -0.49 | 12.00 | 11.50 | 12.50 | — |
| — | 7.65 | 8.05 | 7.85 | +0.40 | 23.6% | 260 | 23.6% | -0.62 | 17.73 | 17.15 | 18.30 | — |
| — | 4.60 | 5.15 | 4.88 | +0.28 | 23.5% | 270 | 23.5% | -0.74 | 25.02 | 23.55 | 26.50 | — |
| — | 2.76 | 3.05 | 2.90 | +0.19 | 23.5% | 280 | 23.5% | -0.84 | 33.15 | 31.70 | 34.60 | — |
| — | 1.58 | 1.84 | 1.71 | +0.12 | 23.6% | 290 | 23.6% | -0.91 | 42.02 | 40.65 | 43.40 | — |
| — | 0.85 | 1.10 | 0.97 | +0.07 | 23.8% | 300 | 23.8% | -0.95 | 51.40 | 49.70 | 53.10 | — |
| — | 0.49 | 0.77 | 0.63 | +0.04 | 24.1% | 310 | 24.1% | -0.99 | 61.15 | 59.70 | 62.60 | — |
| — | 0.24 | 0.43 | 0.34 | +0.03 | 24.5% | 320 | 24.5% | -1.00 | 71.38 | 70.20 | 72.55 | — |
| — | 0.20 | 0.30 | 0.25 | +0.02 | 25.0% | 330 | 25.0% | -1.00 | 81.35 | 79.50 | 83.20 | — |
| — | — | 0.41 | — | +0.01 | 25.5% | 340 | 25.5% | -1.00 | 91.17 | 89.70 | 92.65 | — |
| — | — | 0.36 | — | +0.01 | 26.0% | 350 | 26.0% | -1.00 | 101.17 | 99.70 | 102.65 | — |
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.