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 | |
| — | 74.50 | 77.50 | 76.00 | +0.99 | 30.1% | 175 | 30.1% | -0.01 | 0.17 | 0.06 | 0.28 | — |
| — | 69.60 | 72.60 | 71.10 | +0.98 | 29.1% | 180 | 29.1% | -0.02 | 0.20 | 0.08 | 0.31 | — |
| — | 64.35 | 67.70 | 66.03 | +0.98 | 28.3% | 185 | 28.3% | -0.03 | 0.35 | 0.21 | 0.49 | — |
| — | 60.45 | 62.35 | 61.40 | +0.97 | 27.4% | 190 | 27.4% | -0.03 | 0.43 | 0.20 | 0.67 | — |
| — | 55.70 | 58.00 | 56.85 | +0.96 | 26.7% | 195 | 26.7% | -0.04 | 0.57 | 0.35 | 0.79 | — |
| — | 50.55 | 52.70 | 51.62 | +0.95 | 26.0% | 200 | 26.0% | -0.06 | 0.91 | 0.49 | 1.32 | — |
| — | 41.85 | 43.50 | 42.67 | +0.91 | 24.9% | 210 | 24.9% | -0.10 | 1.72 | 1.54 | 1.89 | — |
| — | 32.90 | 34.85 | 33.88 | +0.85 | 24.1% | 220 | 24.1% | -0.16 | 2.81 | 2.52 | 3.10 | — |
| — | 25.30 | 26.85 | 26.07 | +0.76 | 23.5% | 230 | 23.5% | -0.24 | 5.12 | 4.95 | 5.30 | — |
| — | 18.80 | 19.55 | 19.18 | +0.66 | 23.2% | 240 | 23.2% | -0.35 | 8.35 | 8.10 | 8.60 | — |
| — | 13.35 | 13.65 | 13.50 | +0.54 | 23.1% | 250 | 23.1% | -0.48 | 12.90 | 12.55 | 13.25 | — |
| — | 9.20 | 9.45 | 9.32 | +0.42 | 23.0% | 260 | 23.0% | -0.60 | 18.60 | 18.20 | 19.00 | — |
| — | 6.05 | 6.45 | 6.25 | +0.31 | 23.1% | 270 | 23.1% | -0.71 | 25.23 | 24.40 | 26.05 | — |
| — | 3.90 | 4.10 | 4.00 | +0.22 | 23.2% | 280 | 23.2% | -0.80 | 33.42 | 32.95 | 33.90 | — |
| — | 2.50 | 2.60 | 2.55 | +0.16 | 23.4% | 290 | 23.4% | -0.88 | 42.10 | 41.60 | 42.60 | — |
| — | 1.60 | 1.63 | 1.61 | +0.11 | 23.8% | 300 | 23.8% | -0.95 | 51.23 | 50.30 | 52.15 | — |
| — | 1.00 | 1.06 | 1.03 | +0.07 | 24.2% | 310 | 24.2% | -1.00 | 61.12 | 59.40 | 62.85 | — |
| — | 0.65 | 0.70 | 0.68 | +0.05 | 24.8% | 320 | 24.8% | -1.00 | 71.50 | 70.15 | 72.85 | — |
| — | 0.42 | 0.49 | 0.46 | +0.04 | 25.5% | 330 | 25.5% | -1.00 | 81.53 | 80.15 | 82.90 | — |
| — | 0.34 | 0.40 | 0.37 | +0.03 | 26.2% | 340 | 26.2% | -1.00 | 91.10 | 90.15 | 92.05 | — |
| — | 0.18 | 0.39 | 0.28 | +0.02 | 26.9% | 350 | 26.9% | -1.00 | 100.90 | 99.40 | 102.40 | — |
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.