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 | |
| — | 52.65 | 55.25 | 53.95 | +0.91 | 38.5% | 200 | 38.5% | -0.09 | 2.10 | 2.06 | 2.13 | — |
| — | 48.00 | 51.40 | 49.70 | +0.89 | 37.9% | 205 | 37.9% | -0.11 | — | — | — | — |
| — | 44.10 | 46.15 | 45.12 | +0.87 | 37.4% | 210 | 37.4% | -0.14 | 3.27 | 3.15 | 3.40 | — |
| — | 39.55 | 42.35 | 40.95 | +0.84 | 36.9% | 215 | 36.9% | -0.16 | 4.08 | 3.95 | 4.20 | — |
| — | 36.20 | 37.40 | 36.80 | +0.81 | 36.5% | 220 | 36.5% | -0.20 | 5.12 | 5.00 | 5.25 | — |
| — | 32.75 | 33.95 | 33.35 | +0.77 | 36.2% | 225 | 36.2% | -0.23 | 6.38 | 6.25 | 6.50 | — |
| — | 28.50 | 31.15 | 29.82 | +0.73 | 35.9% | 230 | 35.9% | -0.27 | 7.83 | 7.75 | 7.90 | — |
| — | 25.75 | 27.40 | 26.57 | +0.69 | 35.7% | 235 | 35.7% | -0.31 | 9.43 | 9.25 | 9.60 | — |
| — | 22.65 | 23.85 | 23.25 | +0.65 | 35.6% | 240 | 35.6% | -0.36 | 11.35 | 11.20 | 11.50 | — |
| — | 19.90 | 20.90 | 20.40 | +0.60 | 35.4% | 245 | 35.4% | -0.41 | 13.57 | 13.45 | 13.70 | — |
| — | 17.90 | 18.20 | 18.05 | +0.55 | 35.4% | 250 | 35.4% | -0.45 | 16.00 | 15.85 | 16.15 | — |
| — | 15.55 | 15.80 | 15.68 | +0.51 | 35.3% | 255 | 35.3% | -0.50 | 18.68 | 18.50 | 18.85 | — |
| — | 13.50 | 13.75 | 13.62 | +0.46 | 35.3% | 260 | 35.3% | -0.55 | 21.57 | 21.30 | 21.85 | — |
| — | 11.65 | 11.90 | 11.78 | +0.42 | 35.3% | 265 | 35.3% | -0.60 | 24.75 | 23.95 | 25.55 | — |
| — | 9.90 | 10.25 | 10.07 | +0.38 | 35.3% | 270 | 35.3% | -0.64 | 28.05 | 27.40 | 28.70 | — |
| — | 8.60 | 8.75 | 8.68 | +0.33 | 35.3% | 275 | 35.3% | -0.68 | 31.70 | 30.35 | 33.05 | — |
| — | 7.30 | 7.50 | 7.40 | +0.30 | 35.3% | 280 | 35.3% | -0.72 | 35.45 | 34.70 | 36.20 | — |
| — | 6.20 | 6.35 | 6.28 | +0.26 | 35.4% | 285 | 35.4% | -0.76 | 39.65 | 38.50 | 40.80 | — |
| — | 5.20 | 5.45 | 5.33 | +0.23 | 35.5% | 290 | 35.5% | -0.79 | 43.38 | 41.55 | 45.20 | — |
| — | 4.35 | 4.65 | 4.50 | +0.20 | 35.5% | 295 | 35.5% | -0.82 | 47.77 | 45.85 | 49.70 | — |
| — | 3.75 | 3.85 | 3.80 | +0.18 | 35.6% | 300 | 35.6% | -0.85 | 52.40 | 50.95 | 53.85 | — |
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.