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 | |
| — | 77.50 | 82.20 | 79.85 | +0.92 | 46.2% | 175 | 46.2% | -0.08 | 2.99 | 2.53 | 3.45 | — |
| — | 73.35 | 79.50 | 76.42 | +0.91 | 45.8% | 180 | 45.8% | -0.09 | 3.54 | 2.87 | 4.20 | — |
| — | 69.10 | 73.15 | 71.12 | +0.89 | 45.4% | 185 | 45.4% | -0.11 | 4.00 | 3.60 | 4.40 | — |
| — | 65.00 | 68.70 | 66.85 | +0.87 | 45.1% | 190 | 45.1% | -0.13 | 4.88 | 4.20 | 5.55 | — |
| — | 60.65 | 64.95 | 62.80 | +0.86 | 44.8% | 195 | 44.8% | -0.15 | 6.10 | 5.10 | 7.10 | — |
| — | 56.95 | 60.80 | 58.88 | +0.84 | 44.5% | 200 | 44.5% | -0.17 | 7.15 | 6.15 | 8.15 | — |
| — | 49.75 | 54.70 | 52.23 | +0.79 | 44.1% | 210 | 44.1% | -0.21 | 9.18 | 8.15 | 10.20 | — |
| — | 43.35 | 47.85 | 45.60 | +0.74 | 43.7% | 220 | 43.7% | -0.26 | 12.03 | 10.90 | 13.15 | — |
| — | 37.10 | 40.55 | 38.83 | +0.69 | 43.5% | 230 | 43.5% | -0.32 | 15.90 | 15.05 | 16.75 | — |
| — | 31.80 | 36.65 | 34.23 | +0.63 | 43.3% | 240 | 43.3% | -0.37 | 20.00 | 18.50 | 21.50 | — |
| — | 28.00 | 30.95 | 29.48 | +0.58 | 43.1% | 250 | 43.1% | -0.43 | 24.77 | 23.15 | 26.40 | — |
| — | 22.75 | 25.45 | 24.10 | +0.52 | 43.0% | 260 | 43.0% | -0.49 | 31.05 | 28.85 | 33.25 | — |
| — | 19.90 | 21.60 | 20.75 | +0.47 | 42.9% | 270 | 42.9% | -0.55 | 37.67 | 35.85 | 39.50 | — |
| — | 16.35 | 18.35 | 17.35 | +0.42 | 42.9% | 280 | — | — | 44.50 | 42.60 | 46.40 | — |
| — | 12.85 | 15.40 | 14.12 | +0.37 | 42.9% | 290 | 42.9% | -0.65 | 51.67 | 49.85 | 53.50 | — |
| — | 11.35 | 12.95 | 12.15 | +0.32 | 42.9% | 300 | 42.9% | -0.70 | 59.25 | 57.05 | 61.45 | — |
| — | 9.40 | 12.05 | 10.72 | +0.28 | 43.0% | 310 | 43.0% | -0.75 | 66.60 | 64.00 | 69.20 | — |
| — | 7.70 | 10.20 | 8.95 | +0.24 | 43.1% | 320 | 43.1% | -0.79 | 75.08 | 72.00 | 78.15 | — |
| — | 6.35 | 8.10 | 7.22 | +0.21 | 43.2% | 330 | 43.2% | -0.83 | 84.22 | 82.10 | 86.35 | — |
| — | 4.80 | 6.95 | 5.88 | +0.18 | 43.4% | 340 | 43.4% | -0.86 | 93.88 | 91.60 | 96.15 | — |
| — | 4.15 | 5.45 | 4.80 | +0.16 | 43.6% | 350 | 43.6% | -0.89 | 102.03 | 98.10 | 105.95 | — |
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.