Spot 248.71
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.40 | 51.30 | 49.85 | +1.00 | 29.0% | 200 | 29.0% | -0.00 | — | — | 0.28 | — |
| — | 43.70 | 46.30 | 45.00 | +1.00 | 27.7% | 205 | 27.7% | -0.00 | — | — | 0.09 | — |
| — | 38.65 | 41.35 | 40.00 | +0.99 | 26.4% | 210 | 26.4% | -0.01 | — | — | 0.15 | — |
| — | 33.80 | 36.30 | 35.05 | +0.99 | 25.2% | 215 | 25.2% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 28.55 | 31.40 | 29.98 | +0.97 | 24.1% | 220 | 24.1% | -0.03 | 0.13 | 0.05 | 0.21 | — |
| — | 24.10 | 26.55 | 25.32 | +0.95 | 23.1% | 225 | 23.1% | -0.05 | 0.29 | 0.19 | 0.39 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 19.30 | 21.50 | 20.40 | +0.91 | 22.2% | 230 | 22.2% | -0.09 | 0.64 | 0.54 | 0.74 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 15.20 | 17.20 | 16.20 | +0.85 | 21.5% | 235 | 21.5% | -0.15 | 1.12 | 1.00 | 1.25 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 11.00 | 12.25 | 11.62 | +0.76 | 21.0% | 240 | 21.0% | -0.24 | 2.08 | 1.92 | 2.25 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 7.70 | 8.80 | 8.25 | +0.63 | 20.6% | 245 | 20.6% | -0.37 | 3.67 | 3.35 | 4.00 | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 5.20 | 6.05 | 5.62 | +0.50 | 20.5% | 250 | 20.5% | -0.51 | 5.95 | 5.60 | 6.30 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 3.20 | 3.65 | 3.42 | +0.36 | 20.6% | 255 | 20.6% | -0.65 | 8.93 | 8.45 | 9.40 | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 1.13 | 1.38 | 1.25 | +0.16 | 21.2% | 265 | 21.2% | -0.86 | 17.00 | 16.50 | 17.50 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 0.65 | 0.77 | 0.71 | +0.10 | 21.8% | 270 | 21.8% | -0.93 | 21.68 | 21.05 | 22.30 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 0.29 | 0.48 | 0.39 | +0.06 | 22.6% | 275 | 22.6% | -0.97 | 26.07 | 25.15 | 27.00 | — |
| — | 0.25 | 0.26 | 0.26 | +0.04 | 23.5% | 280 | 23.5% | -1.00 | 31.23 | 29.85 | 32.60 | — |
| — | 0.15 | 0.19 | 0.17 | +0.03 | 24.4% | 285 | 24.4% | -1.00 | 36.05 | 34.60 | 37.50 | — |
| — | 0.11 | 0.12 | 0.12 | +0.02 | 25.5% | 290 | 25.5% | -1.00 | 41.12 | 39.85 | 42.40 | 3 |
| — | — | 0.30 | — | +0.01 | 26.7% | 295 | 26.7% | -1.00 | 45.88 | 44.60 | 47.15 | — |
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.