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 | |
| — | 56.40 | 60.00 | 58.20 | +0.87 | 37.8% | 200 | 37.8% | -0.13 | 4.47 | 4.30 | 4.65 | — |
| — | 52.65 | 55.20 | 53.92 | +0.85 | 37.4% | 205 | 37.4% | -0.16 | 5.30 | 5.10 | 5.50 | — |
| — | 48.85 | 51.80 | 50.33 | +0.82 | 37.1% | 210 | 37.1% | -0.18 | 6.33 | 6.05 | 6.60 | — |
| — | 44.45 | 47.70 | 46.08 | +0.80 | 36.8% | 215 | 36.8% | -0.21 | 7.53 | 7.20 | 7.85 | — |
| — | 40.80 | 44.65 | 42.73 | +0.77 | 36.6% | 220 | 36.6% | -0.24 | 8.78 | 8.55 | 9.00 | — |
| — | 37.30 | 41.00 | 39.15 | +0.74 | 36.4% | 225 | 36.4% | -0.27 | 10.38 | 10.10 | 10.65 | — |
| — | 34.60 | 38.00 | 36.30 | +0.71 | 36.2% | 230 | 36.2% | -0.30 | 12.03 | 11.75 | 12.30 | — |
| — | 31.15 | 34.70 | 32.92 | +0.68 | 36.1% | 235 | 36.1% | -0.33 | 13.90 | 13.60 | 14.20 | — |
| — | 28.90 | 30.40 | 29.65 | +0.64 | 35.9% | 240 | 35.9% | -0.37 | 15.97 | 15.65 | 16.30 | — |
| — | 26.90 | 27.80 | 27.35 | +0.61 | 35.8% | 245 | 35.8% | -0.40 | 18.23 | 17.90 | 18.55 | — |
| — | 24.35 | 25.00 | 24.68 | +0.57 | 35.8% | 250 | 35.8% | -0.44 | 20.62 | 20.35 | 20.90 | — |
| — | 22.25 | 22.70 | 22.48 | +0.54 | 35.7% | 255 | 35.7% | -0.47 | 23.30 | 23.00 | 23.60 | — |
| — | 20.05 | 20.45 | 20.25 | +0.51 | 35.7% | 260 | 35.7% | -0.51 | 26.10 | 25.85 | 26.35 | — |
| — | 18.05 | 18.40 | 18.23 | +0.47 | 35.7% | 265 | 35.7% | -0.55 | 29.07 | 28.70 | 29.45 | — |
| — | 16.05 | 16.55 | 16.30 | +0.44 | 35.8% | 270 | 35.8% | -0.58 | 32.17 | 31.50 | 32.85 | — |
| — | 14.55 | 14.95 | 14.75 | +0.41 | 35.8% | 275 | 35.8% | -0.61 | 35.65 | 34.35 | 36.95 | — |
| — | 13.10 | 13.30 | 13.20 | +0.38 | 35.8% | 280 | 35.8% | -0.65 | 39.15 | 37.50 | 40.80 | — |
| — | 11.65 | 12.10 | 11.88 | +0.35 | 35.8% | 285 | 35.8% | -0.68 | 42.83 | 40.85 | 44.80 | — |
| — | 10.40 | 10.80 | 10.60 | +0.32 | 35.8% | 290 | 35.8% | -0.71 | 46.62 | 44.65 | 48.60 | — |
| — | 9.25 | 9.65 | 9.45 | +0.29 | 35.8% | 295 | 35.8% | -0.74 | 50.33 | 48.60 | 52.05 | — |
| — | 8.25 | 8.60 | 8.43 | +0.27 | 35.9% | 300 | 35.9% | -0.77 | 54.95 | 53.30 | 56.60 | — |
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.