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 | |
| — | 50.65 | 53.00 | 51.83 | +0.96 | 26.8% | 200 | 26.8% | -0.04 | 0.42 | 0.25 | 0.60 | — |
| — | 45.35 | 48.10 | 46.73 | +0.95 | 26.1% | 205 | 26.1% | -0.06 | 0.64 | 0.44 | 0.83 | — |
| — | 41.15 | 42.90 | 42.02 | +0.93 | 25.4% | 210 | 25.4% | -0.08 | 1.01 | 0.82 | 1.21 | — |
| — | 36.25 | 38.50 | 37.38 | +0.91 | 24.8% | 215 | 24.8% | -0.10 | 1.39 | 1.15 | 1.63 | — |
| — | 32.20 | 33.95 | 33.08 | +0.88 | 24.4% | 220 | 24.4% | -0.14 | 2.02 | 1.72 | 2.33 | — |
| — | 27.95 | 29.70 | 28.82 | +0.84 | 24.0% | 225 | 24.0% | -0.18 | 3.05 | 2.95 | 3.15 | — |
| — | 23.40 | 25.65 | 24.52 | +0.79 | 23.6% | 230 | 23.6% | -0.22 | 4.12 | 4.00 | 4.25 | — |
| — | 20.20 | 21.80 | 21.00 | +0.73 | 23.4% | 235 | 23.4% | -0.28 | 5.50 | 5.35 | 5.65 | — |
| — | 17.10 | 18.40 | 17.75 | +0.67 | 23.1% | 240 | 23.1% | -0.35 | 7.12 | 6.85 | 7.40 | — |
| — | 14.00 | 14.55 | 14.28 | +0.60 | 23.0% | 245 | 23.0% | -0.41 | 9.25 | 9.10 | 9.40 | — |
| — | 11.45 | 11.95 | 11.70 | +0.53 | 22.8% | 250 | 22.8% | -0.48 | 11.60 | 11.35 | 11.85 | — |
| — | 9.10 | 9.65 | 9.38 | +0.46 | 22.8% | 255 | 22.8% | -0.55 | 14.35 | 14.00 | 14.70 | — |
| — | 7.05 | 7.65 | 7.35 | +0.39 | 22.7% | 260 | 22.7% | -0.62 | 17.40 | 17.00 | 17.80 | — |
| — | 5.35 | 5.90 | 5.62 | +0.33 | 22.7% | 265 | 22.7% | -0.69 | 20.50 | 19.75 | 21.25 | — |
| — | 4.30 | 4.70 | 4.50 | +0.27 | 22.8% | 270 | 22.8% | -0.74 | 24.27 | 23.45 | 25.10 | — |
| — | 3.35 | 3.70 | 3.52 | +0.22 | 22.9% | 275 | 22.9% | -0.79 | 28.25 | 27.35 | 29.15 | — |
| — | 2.55 | 2.86 | 2.71 | +0.18 | 23.1% | 280 | 23.1% | -0.84 | 32.65 | 32.05 | 33.25 | — |
| — | 1.91 | 2.35 | 2.13 | +0.14 | 23.3% | 285 | 23.3% | -0.88 | 36.95 | 36.05 | 37.85 | — |
| — | 1.50 | 1.99 | 1.75 | — | — | 290 | — | — | 41.38 | 40.60 | 42.15 | — |
| — | 1.00 | 1.60 | 1.30 | +0.09 | 23.8% | 295 | 23.8% | -0.95 | 46.65 | 45.90 | 47.40 | — |
| — | 0.92 | 1.10 | 1.01 | +0.07 | 24.1% | 300 | 24.1% | -0.98 | 51.55 | 50.65 | 52.45 | — |
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.