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 | |
| — | 53.00 | 54.15 | 53.58 | +0.92 | 38.9% | 200 | 38.9% | -0.08 | 2.21 | 2.16 | 2.26 | — |
| — | 48.55 | 50.40 | 49.48 | +0.90 | 38.3% | 205 | 38.3% | -0.10 | 2.77 | 2.65 | 2.88 | — |
| — | 44.30 | 46.05 | 45.17 | +0.88 | 37.8% | 210 | 37.8% | -0.12 | 3.50 | 3.40 | 3.60 | — |
| — | 40.25 | 42.05 | 41.15 | +0.86 | 37.3% | 215 | 37.3% | -0.14 | 4.38 | 4.25 | 4.50 | — |
| — | 36.35 | 37.60 | 36.98 | +0.83 | 36.9% | 220 | 36.9% | -0.17 | 5.40 | 5.30 | 5.50 | — |
| — | 32.70 | 34.25 | 33.48 | +0.80 | 36.5% | 225 | 36.5% | -0.20 | 6.62 | 6.50 | 6.75 | — |
| — | 29.25 | 30.10 | 29.68 | +0.77 | 36.2% | 230 | 36.2% | -0.24 | 8.05 | 7.95 | 8.15 | — |
| — | 26.05 | 26.85 | 26.45 | +0.73 | 36.0% | 235 | 36.0% | -0.27 | 9.75 | 9.65 | 9.85 | — |
| — | 23.30 | 23.75 | 23.52 | +0.69 | 35.8% | 240 | 35.8% | -0.32 | 11.70 | 11.60 | 11.80 | — |
| — | 20.45 | 20.95 | 20.70 | +0.65 | 35.7% | 245 | 35.7% | -0.36 | 13.85 | 13.60 | 14.10 | — |
| — | 18.05 | 18.35 | 18.20 | +0.60 | 35.6% | 250 | 35.6% | -0.40 | 16.35 | 16.20 | 16.50 | — |
| — | 15.80 | 16.05 | 15.93 | +0.56 | 35.4% | 255 | 35.4% | -0.45 | 19.02 | 18.90 | 19.15 | — |
| — | 13.70 | 13.90 | 13.80 | +0.51 | 35.5% | 260 | 35.5% | -0.49 | 21.90 | 21.60 | 22.20 | — |
| — | 11.85 | 12.05 | 11.95 | +0.47 | 35.5% | 265 | 35.5% | -0.54 | 25.15 | 24.95 | 25.35 | — |
| — | 10.20 | 10.40 | 10.30 | +0.43 | 35.5% | 270 | 35.5% | -0.58 | 28.68 | 28.20 | 29.15 | — |
| — | 8.60 | 8.95 | 8.78 | +0.39 | 35.5% | 275 | 35.5% | -0.63 | 32.27 | 31.80 | 32.75 | — |
| — | 7.35 | 7.65 | 7.50 | +0.35 | 35.5% | 280 | 35.5% | -0.67 | 36.08 | 35.40 | 36.75 | — |
| — | 6.35 | 6.55 | 6.45 | +0.31 | 35.6% | 285 | 35.6% | -0.71 | 40.02 | 39.30 | 40.75 | — |
| — | 5.30 | 5.55 | 5.42 | +0.28 | 35.6% | 290 | 35.6% | -0.74 | 44.05 | 43.40 | 44.70 | — |
| — | 4.45 | 4.75 | 4.60 | +0.24 | 35.7% | 295 | 35.7% | -0.78 | 48.38 | 47.60 | 49.15 | — |
| — | 3.90 | 4.00 | 3.95 | +0.22 | 35.8% | 300 | 35.8% | -0.81 | 52.62 | 51.90 | 53.35 | — |
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.