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 | |
| — | 74.40 | 80.20 | 77.30 | — | — | 175 | 48.0% | -0.05 | 1.25 | 0.96 | 1.55 | — |
| — | 69.90 | 74.40 | 72.15 | — | — | 180 | 47.4% | -0.06 | 1.54 | 1.15 | 1.94 | — |
| — | 64.65 | 71.15 | 67.90 | — | — | 185 | — | — | 1.73 | 1.41 | 2.05 | — |
| — | 61.00 | 66.65 | 63.83 | — | — | 190 | 46.4% | -0.09 | 2.21 | 1.80 | 2.61 | — |
| — | 57.75 | 61.60 | 59.67 | — | — | 195 | — | — | 3.37 | 2.59 | 4.15 | — |
| — | 53.50 | 57.40 | 55.45 | +0.88 | 45.5% | 200 | — | — | 3.52 | 2.90 | 4.15 | — |
| — | 44.85 | 48.10 | 46.48 | — | — | 210 | — | — | 5.70 | 5.30 | 6.10 | — |
| — | 39.05 | 42.10 | 40.58 | — | — | 220 | — | — | 8.35 | 7.55 | 9.15 | — |
| — | 30.80 | 35.40 | 33.10 | +0.70 | 44.0% | 230 | 44.0% | -0.30 | 11.35 | 10.70 | 12.00 | — |
| — | 27.00 | 28.10 | 27.55 | — | — | 240 | 43.8% | -0.37 | 15.65 | 15.05 | 16.25 | — |
| — | 21.85 | 23.10 | 22.48 | +0.56 | 43.6% | 250 | 43.6% | -0.45 | 21.07 | 19.90 | 22.25 | — |
| — | 17.55 | 19.35 | 18.45 | +0.48 | 43.5% | 260 | 43.5% | -0.52 | 25.30 | 24.20 | 26.40 | — |
| — | 13.55 | 14.75 | 14.15 | +0.42 | 43.5% | 270 | 43.5% | -0.60 | 32.42 | 31.40 | 33.45 | — |
| — | 11.00 | 12.00 | 11.50 | +0.35 | 43.5% | 280 | 43.5% | -0.66 | 38.85 | 37.45 | 40.25 | — |
| — | 8.50 | 9.45 | 8.97 | +0.29 | 43.6% | 290 | 43.6% | -0.72 | 47.90 | 46.45 | 49.35 | — |
| — | 6.50 | 7.60 | 7.05 | +0.24 | 43.8% | 300 | 43.8% | -0.78 | 54.52 | 53.20 | 55.85 | — |
| — | 5.05 | 5.60 | 5.33 | +0.20 | 44.0% | 310 | 44.0% | -0.83 | 63.12 | 61.75 | 64.50 | — |
| — | 4.20 | 4.95 | 4.58 | +0.16 | 44.3% | 320 | 44.3% | -0.86 | 73.22 | 71.55 | 74.90 | — |
| — | 3.25 | 4.05 | 3.65 | +0.13 | 44.6% | 330 | 44.6% | -0.90 | 82.97 | 80.80 | 85.15 | — |
| — | 2.28 | 2.96 | 2.62 | +0.11 | 44.9% | 340 | 44.9% | -0.93 | 91.92 | 88.55 | 95.30 | — |
| — | 1.96 | 2.58 | 2.27 | +0.09 | 45.3% | 350 | 45.3% | -0.95 | 102.33 | 100.35 | 104.30 | — |
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.