Spot 249.89
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.85 | 23.65 | 22.25 | +0.95 | 29.5% | 227.5 | 29.5% | -0.05 | 0.33 | 0.01 | 0.64 | — |
| — | 19.25 | 21.00 | 20.12 | +0.93 | 28.4% | 230 | 28.4% | -0.07 | 0.18 | 0.06 | 0.30 | — |
| — | 16.05 | 18.80 | 17.43 | +0.90 | 27.4% | 232.5 | 27.4% | -0.10 | 0.35 | 0.12 | 0.59 | — |
| — | 13.60 | 16.40 | 15.00 | +0.87 | 26.6% | 235 | 26.6% | -0.13 | 0.49 | 0.32 | 0.66 | — |
| — | 12.85 | 13.80 | 13.32 | +0.82 | 25.8% | 237.5 | 25.8% | -0.18 | 0.65 | 0.49 | 0.81 | — |
| — | 10.75 | 11.50 | 11.12 | +0.77 | 25.3% | 240 | 25.3% | -0.23 | 1.05 | 0.82 | 1.29 | — |
| — | 8.55 | 9.50 | 9.03 | +0.70 | 24.8% | 242.5 | 24.8% | -0.30 | 1.51 | 1.14 | 1.88 | — |
| — | 5.95 | 7.55 | 6.75 | +0.62 | 24.5% | 245 | 24.5% | -0.38 | 2.23 | 1.87 | 2.58 | — |
| — | 4.25 | 6.00 | 5.12 | +0.53 | 24.3% | 247.5 | 24.3% | -0.47 | 2.95 | 2.00 | 3.90 | — |
| — | 3.40 | 4.35 | 3.88 | +0.44 | 24.2% | 250 | 24.2% | -0.56 | 4.17 | 3.50 | 4.85 | — |
| — | 1.90 | 3.50 | 2.70 | +0.36 | 24.3% | 252.5 | 24.3% | -0.65 | 5.70 | 4.40 | 7.00 | — |
| — | 1.64 | 2.15 | 1.90 | +0.27 | 24.4% | 255 | 24.4% | -0.73 | 7.58 | 6.50 | 8.65 | — |
| — | 0.89 | 1.60 | 1.25 | — | — | 257.5 | — | — | 9.47 | 8.40 | 10.55 | — |
| — | 0.80 | 1.23 | 1.01 | — | — | 260 | — | — | 11.25 | 9.60 | 12.90 | — |
| — | 0.41 | 0.73 | 0.57 | — | — | 262.5 | 25.6% | -0.90 | 13.65 | 12.25 | 15.05 | — |
| — | 0.30 | 0.86 | 0.58 | +0.08 | 26.3% | 265 | 26.3% | -0.94 | 16.12 | 14.95 | 17.30 | — |
| — | 0.05 | 0.82 | 0.43 | +0.05 | 27.0% | 267.5 | 27.0% | -0.96 | 18.30 | 16.80 | 19.80 | — |
| — | 0.14 | 0.35 | 0.24 | +0.04 | 27.9% | 270 | 27.9% | -0.98 | 20.75 | 19.30 | 22.20 | — |
| — | — | 0.30 | — | +0.02 | 28.8% | 272.5 | 28.8% | -0.99 | 23.20 | 21.75 | 24.65 | — |
| — | — | 0.20 | — | +0.02 | 29.8% | 275 | 29.8% | -1.00 | 25.70 | 24.25 | 27.15 | — |
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.