Spot 249.24
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.70 | 50.90 | 50.30 | +0.99 | 38.9% | 200 | 38.9% | -0.01 | 0.21 | 0.14 | 0.28 | — |
| — | 44.80 | 46.10 | 45.45 | +0.98 | 37.3% | 205 | 37.3% | -0.02 | 0.34 | 0.29 | 0.39 | — |
| — | 39.90 | 41.25 | 40.58 | +0.97 | 35.8% | 210 | 35.8% | -0.03 | 0.44 | 0.37 | 0.51 | — |
| — | 35.10 | 36.35 | 35.73 | +0.96 | 34.5% | 215 | 34.5% | -0.04 | 0.60 | 0.57 | 0.64 | — |
| — | 30.40 | 31.85 | 31.12 | +0.94 | 33.3% | 220 | 33.3% | -0.06 | 0.91 | 0.89 | 0.93 | — |
| — | 25.80 | 27.30 | 26.55 | +0.92 | 32.3% | 225 | 32.3% | -0.08 | 1.34 | 1.29 | 1.40 | — |
| — | 21.45 | 22.55 | 22.00 | +0.88 | 31.5% | 230 | 31.5% | -0.12 | 2.03 | 1.96 | 2.10 | — |
| — | 17.45 | 18.90 | 18.18 | +0.84 | 30.8% | 235 | 30.8% | -0.16 | 2.97 | 2.89 | 3.05 | — |
| — | 14.00 | 14.85 | 14.43 | +0.78 | 30.3% | 240 | 30.3% | -0.23 | 4.30 | 4.20 | 4.40 | — |
| — | 11.00 | 11.55 | 11.28 | +0.70 | 30.0% | 245 | 30.0% | -0.30 | 6.12 | 5.95 | 6.30 | — |
| — | 8.50 | 8.80 | 8.65 | +0.62 | 29.8% | 250 | 29.8% | -0.38 | 8.40 | 8.20 | 8.60 | — |
| — | 6.35 | 6.55 | 6.45 | +0.53 | 29.7% | 255 | 29.7% | -0.47 | 11.22 | 10.70 | 11.75 | — |
| — | 4.40 | 4.75 | 4.58 | +0.45 | 29.8% | 260 | 29.8% | -0.56 | 14.70 | 14.05 | 15.35 | — |
| — | 3.30 | 3.45 | 3.38 | +0.36 | 29.9% | 265 | 29.9% | -0.64 | 18.43 | 17.75 | 19.10 | — |
| 2,535 | 2.25 | 2.42 | 2.33 | +0.29 | 30.2% | 270 | 30.2% | -0.72 | 22.27 | 21.35 | 23.20 | — |
| — | 1.60 | 1.71 | 1.66 | +0.22 | 30.5% | 275 | 30.5% | -0.79 | 26.88 | 26.20 | 27.55 | — |
| — | 1.11 | 1.23 | 1.17 | +0.17 | 30.9% | 280 | 30.9% | -0.85 | 31.43 | 30.75 | 32.10 | — |
| — | 0.77 | 0.84 | 0.81 | +0.12 | 31.4% | 285 | 31.4% | -0.89 | 35.92 | 35.05 | 36.80 | — |
| — | 0.50 | 0.59 | 0.55 | +0.09 | 32.0% | 290 | 32.0% | -0.93 | 40.77 | 39.95 | 41.60 | — |
| — | 0.35 | 0.43 | 0.39 | +0.07 | 32.6% | 295 | 32.6% | -0.96 | 45.88 | 44.05 | 47.70 | — |
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.