Spot 249.50
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.70 | 46.85 | 45.27 | +0.98 | 37.1% | 205 | 37.1% | -0.02 | 0.30 | 0.18 | 0.42 | — |
| — | 38.85 | 42.35 | 40.60 | +0.97 | 35.5% | 210 | 35.5% | -0.04 | 0.43 | 0.33 | 0.54 | — |
| — | 34.00 | 37.20 | 35.60 | +0.95 | 34.0% | 215 | 34.0% | -0.05 | 0.61 | 0.53 | 0.69 | — |
| — | 29.90 | 32.40 | 31.15 | +0.93 | 32.8% | 220 | 32.8% | -0.07 | 0.78 | 0.70 | 0.85 | — |
| — | 25.45 | 27.90 | 26.68 | +0.89 | 31.7% | 225 | 31.7% | -0.11 | 1.16 | 1.08 | 1.23 | — |
| — | 21.15 | 23.40 | 22.27 | +0.85 | 30.8% | 230 | 30.8% | -0.15 | 1.87 | 1.76 | 1.98 | — |
| — | 16.95 | 18.55 | 17.75 | +0.78 | 30.1% | 235 | 30.1% | -0.22 | 2.73 | 2.65 | 2.80 | — |
| — | 13.20 | 15.10 | 14.15 | +0.71 | 29.6% | 240 | 29.6% | -0.29 | 4.03 | 3.90 | 4.15 | — |
| — | 10.30 | 11.35 | 10.82 | +0.62 | 29.3% | 245 | 29.3% | -0.38 | 5.78 | 5.60 | 5.95 | — |
| — | 8.30 | 8.55 | 8.43 | +0.52 | 29.1% | 250 | 29.1% | -0.48 | 8.03 | 7.85 | 8.20 | — |
| — | 6.05 | 6.40 | 6.22 | +0.43 | 29.1% | 255 | 29.1% | -0.58 | 10.80 | 10.45 | 11.15 | — |
| — | 4.30 | 4.55 | 4.42 | +0.34 | 29.2% | 260 | 29.2% | -0.67 | 13.75 | 12.95 | 14.55 | — |
| — | 3.05 | 3.20 | 3.12 | +0.26 | 29.3% | 265 | 29.3% | -0.75 | 18.02 | 16.65 | 19.40 | — |
| — | 2.15 | 2.22 | 2.19 | +0.19 | 29.6% | 270 | 29.6% | -0.82 | 21.98 | 20.75 | 23.20 | — |
| — | 1.46 | 1.54 | 1.50 | +0.14 | 30.0% | 275 | 30.0% | -0.87 | 26.18 | 25.15 | 27.20 | — |
| — | 0.96 | 1.09 | 1.02 | +0.10 | 30.5% | 280 | 30.5% | -0.92 | 30.38 | 29.00 | 31.75 | — |
| — | 0.66 | 0.86 | 0.76 | +0.07 | 31.0% | 285 | 31.0% | -0.95 | 35.65 | 34.45 | 36.85 | — |
| — | 0.49 | 0.62 | 0.56 | +0.05 | 31.6% | 290 | 31.6% | -0.97 | 40.73 | 39.25 | 42.20 | — |
| — | 0.30 | 0.47 | 0.39 | +0.04 | 32.2% | 295 | 32.2% | -0.99 | 45.55 | 43.50 | 47.60 | — |
| — | 0.15 | 0.30 | 0.23 | +0.03 | 32.9% | 300 | 32.9% | -1.00 | 50.42 | 48.45 | 52.40 | — |
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.