Spot 249.29
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.00 | 54.90 | 53.45 | +0.91 | 39.3% | 200 | 39.3% | -0.09 | 1.97 | 1.93 | 2.00 | — |
| — | 47.90 | 50.30 | 49.10 | +0.89 | 38.6% | 205 | 38.6% | -0.11 | 2.54 | 2.39 | 2.68 | — |
| — | 43.65 | 45.25 | 44.45 | +0.87 | 38.0% | 210 | 38.0% | -0.13 | 3.15 | 3.00 | 3.30 | — |
| — | 39.45 | 41.80 | 40.62 | +0.84 | 37.5% | 215 | 37.5% | -0.16 | 3.95 | 3.80 | 4.10 | — |
| — | 35.60 | 37.35 | 36.48 | +0.81 | 37.0% | 220 | 37.0% | -0.20 | 4.85 | 4.65 | 5.05 | — |
| — | 31.85 | 33.20 | 32.52 | +0.77 | 36.8% | 225 | 36.8% | -0.23 | 6.15 | 5.90 | 6.40 | — |
| — | 28.50 | 29.80 | 29.15 | +0.73 | 36.4% | 230 | 36.4% | -0.27 | 7.62 | 7.35 | 7.90 | — |
| — | 25.25 | 26.30 | 25.77 | +0.69 | 36.1% | 235 | 36.1% | -0.32 | 9.30 | 9.00 | 9.60 | — |
| — | 21.90 | 23.80 | 22.85 | +0.64 | 35.9% | 240 | 35.9% | -0.36 | 11.25 | 10.90 | 11.60 | — |
| — | 19.45 | 20.25 | 19.85 | +0.60 | 35.7% | 245 | 35.7% | -0.41 | 13.45 | 13.05 | 13.85 | — |
| — | 16.95 | 17.45 | 17.20 | +0.55 | 35.5% | 250 | 35.5% | -0.46 | 15.90 | 15.50 | 16.30 | — |
| — | 14.60 | 15.10 | 14.85 | +0.50 | 35.4% | 255 | 35.4% | -0.51 | 18.55 | 18.05 | 19.05 | — |
| — | 12.60 | 12.85 | 12.72 | +0.45 | 35.3% | 260 | 35.3% | -0.56 | 21.25 | 20.85 | 21.65 | — |
| — | 10.75 | 11.20 | 10.97 | +0.41 | 35.2% | 265 | 35.2% | -0.61 | 24.45 | 23.70 | 25.20 | — |
| — | 9.00 | 9.55 | 9.28 | +0.36 | 35.2% | 270 | 35.2% | -0.65 | 27.80 | 26.60 | 29.00 | — |
| — | 7.55 | 8.10 | 7.83 | +0.32 | 35.1% | 275 | 35.1% | -0.70 | 31.43 | 30.20 | 32.65 | — |
| — | 6.15 | 6.85 | 6.50 | +0.28 | 35.2% | 280 | 35.2% | -0.74 | 35.12 | 34.00 | 36.25 | — |
| — | 5.50 | 5.80 | 5.65 | +0.25 | 35.2% | 285 | 35.2% | -0.77 | 39.30 | 38.00 | 40.60 | — |
| — | 4.55 | 4.85 | 4.70 | +0.22 | 35.2% | 290 | 35.2% | -0.81 | 43.45 | 42.15 | 44.75 | — |
| — | 3.80 | 4.05 | 3.92 | +0.19 | 35.3% | 295 | 35.3% | -0.84 | 47.75 | 46.45 | 49.05 | — |
| — | 3.20 | 3.60 | 3.40 | +0.16 | 35.4% | 300 | 35.4% | -0.87 | 52.25 | 51.05 | 53.45 | — |
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.