Spot 249.44
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.80 | 54.20 | 51.50 | +0.96 | 44.3% | 200 | 44.3% | -0.04 | 0.61 | 0.37 | 0.86 | — |
| — | 41.85 | 46.70 | 44.27 | +0.95 | 43.4% | 205 | 43.4% | -0.05 | 0.58 | 0.42 | 0.75 | — |
| — | 39.05 | 44.15 | 41.60 | +0.93 | 42.5% | 210 | 42.5% | -0.07 | 0.95 | 0.81 | 1.09 | — |
| — | 34.85 | 39.60 | 37.23 | +0.90 | 41.7% | 215 | 41.7% | -0.10 | 1.48 | 1.35 | 1.60 | — |
| — | 30.45 | 35.40 | 32.92 | +0.87 | 41.0% | 220 | 41.0% | -0.13 | 2.11 | 1.88 | 2.34 | — |
| — | 27.20 | 29.50 | 28.35 | +0.83 | 40.5% | 225 | 40.5% | -0.17 | 2.81 | 2.36 | 3.25 | — |
| — | 22.50 | 26.50 | 24.50 | +0.78 | 40.0% | 230 | 40.0% | -0.22 | 3.75 | 3.30 | 4.20 | — |
| — | 18.95 | 21.30 | 20.12 | +0.73 | 39.7% | 235 | 39.7% | -0.28 | 4.80 | 3.65 | 5.95 | — |
| — | 15.45 | 19.35 | 17.40 | +0.66 | 39.4% | 240 | 39.4% | -0.34 | 7.30 | 6.95 | 7.65 | — |
| — | 12.90 | 15.05 | 13.97 | +0.60 | 39.2% | 245 | 39.2% | -0.41 | 9.60 | 9.00 | 10.20 | — |
| — | 11.50 | 12.10 | 11.80 | +0.53 | 39.2% | 250 | 39.2% | -0.47 | 11.72 | 10.55 | 12.90 | — |
| — | 9.15 | 10.45 | 9.80 | +0.46 | 39.2% | 255 | 39.2% | -0.54 | 14.43 | 13.15 | 15.70 | — |
| — | 7.25 | 8.20 | 7.72 | +0.40 | 39.3% | 260 | 39.3% | -0.61 | 18.18 | 17.10 | 19.25 | — |
| — | 5.65 | 7.30 | 6.47 | +0.34 | 39.4% | 265 | — | — | 21.98 | 20.60 | 23.35 | — |
| — | 4.40 | 5.65 | 5.03 | — | — | 270 | — | — | 24.43 | 23.45 | 25.40 | — |
| — | 3.50 | 4.00 | 3.75 | — | — | 275 | — | — | 29.62 | 28.10 | 31.15 | — |
| — | 2.90 | 4.45 | 3.67 | — | — | 280 | — | — | 33.70 | 31.95 | 35.45 | — |
| — | 2.05 | 2.58 | 2.31 | — | — | 285 | — | — | 38.15 | 35.85 | 40.45 | — |
| — | 1.57 | 2.05 | 1.81 | +0.13 | 41.5% | 290 | 41.5% | -0.89 | 42.35 | 40.30 | 44.40 | — |
| — | 1.20 | 1.77 | 1.49 | — | — | 295 | — | — | 47.10 | 43.90 | 50.30 | — |
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.