Spot 248.48
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.35 | 50.05 | 48.70 | — | — | 200 | — | — | — | — | 0.01 | — |
| — | 43.25 | 45.65 | 44.45 | +1.00 | 37.7% | 205 | — | — | — | — | 0.04 | — |
| — | 38.25 | 40.65 | 39.45 | — | — | 210 | — | — | — | — | 0.01 | — |
| — | 33.00 | 35.65 | 34.33 | — | — | 215 | — | — | — | — | 0.65 | — |
| — | 27.75 | 30.70 | 29.23 | — | — | 220 | 34.9% | +0.00 | — | — | 0.05 | — |
| — | 22.70 | 25.70 | 24.20 | +1.00 | 35.2% | 225 | 35.2% | +0.00 | — | — | 0.01 | — |
| — | 18.35 | 19.90 | 19.12 | +1.00 | 36.0% | 230 | 36.0% | -0.00 | — | — | 0.01 | — |
| — | 15.20 | 18.15 | 16.68 | +1.00 | 36.3% | 232.5 | 36.3% | -0.00 | — | — | 0.24 | — |
| — | 12.95 | 14.90 | 13.93 | +1.00 | 36.1% | 235 | 36.1% | -0.00 | — | — | 0.10 | — |
| — | 10.55 | 12.45 | 11.50 | +0.99 | 35.0% | 237.5 | 35.0% | -0.01 | — | — | 0.03 | — |
| — | 8.45 | 9.85 | 9.15 | +0.98 | 32.5% | 240 | 32.5% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 5.95 | 7.50 | 6.72 | +0.95 | 28.4% | 242.5 | 28.4% | -0.05 | — | — | 0.20 | — |
| — | 3.60 | 4.40 | 4.00 | +0.87 | 24.1% | 245 | 24.1% | -0.13 | 0.14 | 0.10 | 0.19 | — |
| — | 1.75 | 2.01 | 1.88 | +0.65 | 22.3% | 247.5 | 22.3% | -0.35 | 0.68 | 0.55 | 0.80 | — |
| — | 0.61 | 0.78 | 0.69 | +0.32 | 23.2% | 250 | 23.2% | -0.68 | 1.97 | 1.76 | 2.18 | — |
| — | 0.15 | 0.25 | 0.20 | +0.11 | 24.0% | 252.5 | 24.0% | -0.90 | 3.95 | 3.65 | 4.25 | — |
| — | 0.05 | 0.08 | 0.07 | +0.05 | 28.7% | 255 | 28.7% | -0.96 | 6.42 | 6.20 | 6.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 35.2% | 257.5 | 35.2% | -0.98 | 8.80 | 8.40 | 9.20 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 41.7% | 260 | 41.7% | -0.99 | 11.50 | 11.30 | 11.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 46.9% | 262.5 | 46.9% | -0.99 | 13.80 | 13.40 | 14.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 50.5% | 265 | 50.5% | -1.00 | 16.52 | 16.35 | 16.70 | — |
| — | — | 0.04 | — | +0.00 | 53.2% | 267.5 | 53.2% | -1.00 | 18.95 | 18.30 | 19.60 | 84 |
| — | — | 0.04 | — | +0.00 | 55.5% | 270 | — | — | 21.65 | 21.25 | 22.05 | — |
| — | — | 0.24 | — | — | — | 272.5 | — | — | 23.52 | 22.65 | 24.40 | — |
| — | — | 0.02 | — | — | — | 275 | — | — | 25.95 | 25.20 | 26.70 | — |
| — | — | 0.15 | — | — | — | 277.5 | — | — | 28.23 | 27.15 | 29.30 | — |
| — | — | 0.01 | — | — | — | 280 | — | — | 30.95 | 30.20 | 31.70 | — |
| — | — | 0.65 | — | — | — | 282.5 | — | — | 33.50 | 31.95 | 35.05 | — |
| — | — | 0.02 | — | — | — | 285 | — | — | 35.95 | 35.20 | 36.70 | — |
| — | — | 0.65 | — | — | — | 287.5 | — | — | 38.12 | 36.95 | 39.30 | — |
| — | — | 0.01 | — | — | — | 290 | — | — | 41.30 | 40.20 | 42.40 | — |
| — | — | 0.05 | — | — | — | 292.5 | — | — | 43.27 | 41.95 | 44.60 | — |
| — | — | 0.01 | — | — | — | 295 | — | — | 45.95 | 45.20 | 46.70 | — |
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.