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 | |
| — | 74.65 | 77.35 | 76.00 | +0.99 | 29.8% | 175 | 29.8% | -0.01 | — | — | 0.25 | — |
| — | 69.80 | 72.45 | 71.12 | +0.99 | 28.9% | 180 | 28.9% | -0.02 | 0.23 | 0.14 | 0.33 | — |
| — | 64.75 | 67.05 | 65.90 | +0.98 | 28.1% | 185 | 28.1% | -0.02 | 0.27 | 0.03 | 0.51 | — |
| — | 59.80 | 62.55 | 61.17 | +0.97 | 27.4% | 190 | 27.4% | -0.03 | 0.36 | 0.15 | 0.57 | — |
| — | 55.30 | 57.85 | 56.58 | — | — | 195 | — | — | 0.65 | 0.50 | 0.79 | — |
| — | 50.70 | 53.10 | 51.90 | +0.95 | 26.0% | 200 | 26.0% | -0.06 | 0.81 | 0.69 | 0.92 | — |
| — | 41.50 | 43.60 | 42.55 | — | — | 210 | — | — | 1.67 | 1.46 | 1.88 | — |
| — | 32.80 | 34.85 | 33.83 | +0.85 | 24.2% | 220 | — | — | 2.80 | 2.60 | 3.00 | — |
| — | 24.90 | 26.85 | 25.88 | — | — | 230 | 23.6% | -0.24 | 5.10 | 4.85 | 5.35 | — |
| — | 18.55 | 19.80 | 19.18 | — | — | 240 | — | — | 8.40 | 8.05 | 8.75 | — |
| — | 13.10 | 13.45 | 13.28 | +0.53 | 23.1% | 250 | 23.1% | -0.48 | 12.90 | 12.40 | 13.40 | — |
| — | 9.00 | 9.50 | 9.25 | — | — | 260 | 23.1% | -0.60 | 18.80 | 18.20 | 19.40 | — |
| — | 5.95 | 6.65 | 6.30 | +0.31 | 23.2% | 270 | — | — | 25.52 | 24.75 | 26.30 | — |
| — | 3.80 | 4.15 | 3.98 | +0.23 | 23.4% | 280 | 23.4% | -0.80 | 33.35 | 32.45 | 34.25 | — |
| — | 2.50 | 2.96 | 2.73 | +0.16 | 23.7% | 290 | 23.7% | -0.87 | 42.40 | 41.70 | 43.10 | — |
| — | 1.60 | 1.72 | 1.66 | +0.11 | 24.1% | 300 | 24.1% | -0.94 | 51.38 | 50.35 | 52.40 | — |
| — | 0.86 | 1.32 | 1.09 | +0.07 | 24.5% | 310 | 24.5% | -0.99 | 60.90 | 59.60 | 62.20 | — |
| — | 0.65 | 0.73 | 0.69 | +0.05 | 25.0% | 320 | 25.0% | -1.00 | 71.28 | 69.55 | 73.00 | — |
| — | 0.42 | 0.69 | 0.56 | +0.04 | 25.6% | 330 | 25.6% | -1.00 | 81.08 | 79.80 | 82.35 | — |
| — | 0.32 | 0.34 | 0.33 | +0.03 | 26.3% | 340 | 26.3% | -1.00 | 91.10 | 89.80 | 92.40 | — |
| — | 0.02 | 0.35 | 0.18 | +0.02 | 26.9% | 350 | 26.9% | -1.00 | 100.95 | 99.55 | 102.35 | — |
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.