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 | |
| — | 56.20 | 59.35 | 57.77 | +0.87 | 38.3% | 200 | 38.3% | -0.13 | 4.42 | 4.25 | 4.60 | — |
| — | 52.50 | 55.05 | 53.77 | +0.85 | 37.9% | 205 | 37.9% | -0.16 | 5.30 | 5.10 | 5.50 | — |
| — | 47.95 | 50.80 | 49.38 | +0.82 | 37.5% | 210 | 37.5% | -0.18 | 6.28 | 6.05 | 6.50 | — |
| — | 44.80 | 47.05 | 45.92 | +0.80 | 37.2% | 215 | 37.2% | -0.21 | 7.47 | 7.20 | 7.75 | — |
| — | 40.90 | 43.40 | 42.15 | +0.77 | 36.9% | 220 | 36.9% | -0.24 | 8.78 | 8.50 | 9.05 | — |
| — | 37.45 | 39.75 | 38.60 | +0.74 | 36.7% | 225 | 36.7% | -0.27 | 10.25 | 10.00 | 10.50 | — |
| — | 34.45 | 36.65 | 35.55 | +0.71 | 36.5% | 230 | 36.5% | -0.30 | 11.90 | 11.65 | 12.15 | — |
| — | 31.30 | 33.85 | 32.58 | +0.68 | 36.3% | 235 | 36.3% | -0.33 | 13.75 | 13.50 | 14.00 | — |
| — | 28.40 | 30.65 | 29.52 | +0.64 | 36.2% | 240 | 36.2% | -0.37 | 15.82 | 15.55 | 16.10 | — |
| — | 25.85 | 27.60 | 26.73 | +0.61 | 36.1% | 245 | 36.1% | -0.40 | 18.05 | 17.75 | 18.35 | — |
| — | 23.80 | 24.70 | 24.25 | +0.57 | 36.0% | 250 | 36.0% | -0.44 | 20.60 | 20.20 | 21.00 | — |
| — | 21.10 | 22.15 | 21.62 | +0.54 | 35.9% | 255 | 35.9% | -0.48 | 23.07 | 22.75 | 23.40 | — |
| — | 19.00 | 19.95 | 19.48 | +0.50 | 35.8% | 260 | 35.8% | -0.51 | 26.02 | 25.50 | 26.55 | — |
| — | 17.00 | 17.95 | 17.48 | +0.47 | 35.8% | 265 | 35.8% | -0.55 | 28.85 | 28.40 | 29.30 | — |
| — | 15.20 | 16.10 | 15.65 | +0.43 | 35.7% | 270 | 35.7% | -0.59 | 32.05 | 31.15 | 32.95 | — |
| — | 13.55 | 14.70 | 14.12 | +0.40 | 35.7% | 275 | 35.7% | -0.62 | 35.17 | 34.05 | 36.30 | — |
| — | 12.05 | 12.85 | 12.45 | +0.37 | 35.7% | 280 | 35.7% | -0.65 | 38.98 | 37.70 | 40.25 | — |
| — | 10.70 | 11.45 | 11.07 | +0.34 | 35.7% | 285 | 35.7% | -0.69 | 42.38 | 40.65 | 44.10 | — |
| — | 9.75 | 10.15 | 9.95 | +0.31 | 35.7% | 290 | 35.7% | -0.72 | 46.25 | 44.50 | 48.00 | — |
| — | 8.40 | 9.10 | 8.75 | +0.29 | 35.7% | 295 | 35.7% | -0.75 | 50.30 | 48.50 | 52.10 | — |
| — | 7.45 | 8.00 | 7.72 | +0.26 | 35.7% | 300 | 35.7% | -0.78 | 54.27 | 52.65 | 55.90 | — |
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.