Spot 249.32
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.30 | 55.70 | 52.00 | +0.92 | 56.4% | 200 | 56.4% | -0.08 | 1.43 | 1.30 | 1.56 | — |
| — | 45.70 | 48.55 | 47.12 | +0.90 | 55.8% | 205 | 55.8% | -0.10 | 1.97 | 1.60 | 2.34 | — |
| — | 41.15 | 46.65 | 43.90 | +0.88 | 55.3% | 210 | 55.3% | -0.12 | 2.77 | 2.50 | 3.05 | — |
| — | 35.65 | 40.20 | 37.92 | +0.85 | 54.9% | 215 | 54.9% | -0.16 | 3.55 | 3.30 | 3.80 | — |
| — | 33.10 | 36.10 | 34.60 | +0.81 | 54.5% | 220 | 54.5% | -0.19 | 4.60 | 4.40 | 4.80 | — |
| — | 28.35 | 32.60 | 30.48 | +0.77 | 54.2% | 225 | 54.2% | -0.23 | 5.40 | 4.75 | 6.05 | — |
| — | 24.85 | 29.10 | 26.98 | +0.73 | 53.9% | 230 | 53.9% | -0.27 | 7.20 | 6.35 | 8.05 | — |
| — | 22.70 | 25.90 | 24.30 | +0.68 | 53.7% | 235 | 53.7% | -0.32 | 9.18 | 6.75 | 11.60 | — |
| — | 20.10 | 22.00 | 21.05 | +0.63 | 53.5% | 240 | 53.5% | -0.37 | 11.10 | 10.00 | 12.20 | — |
| — | 16.55 | 19.85 | 18.20 | +0.58 | 53.3% | 245 | 53.3% | -0.42 | 13.62 | 12.10 | 15.15 | — |
| — | 15.15 | 16.30 | 15.72 | +0.53 | 53.2% | 250 | 53.2% | -0.47 | 16.43 | 14.60 | 18.25 | — |
| — | 11.90 | 15.15 | 13.53 | — | — | 255 | 53.2% | -0.52 | 18.88 | 17.50 | 20.25 | — |
| — | 10.05 | 14.30 | 12.18 | +0.44 | 53.2% | 260 | 53.2% | -0.57 | 21.68 | 19.85 | 23.50 | — |
| — | 8.45 | 11.75 | 10.10 | +0.39 | 53.3% | 265 | 53.3% | -0.62 | 25.35 | 23.70 | 27.00 | — |
| — | 7.70 | 9.55 | 8.62 | +0.34 | 53.4% | 270 | 53.4% | -0.66 | 28.60 | 26.75 | 30.45 | — |
| — | 4.55 | 9.60 | 7.08 | +0.30 | 53.5% | 275 | 53.5% | -0.70 | 32.20 | 30.25 | 34.15 | — |
| — | 4.90 | 6.80 | 5.85 | +0.27 | 53.7% | 280 | 53.7% | -0.74 | 36.17 | 34.35 | 38.00 | — |
| — | 4.05 | 5.30 | 4.67 | — | — | 285 | — | — | 40.02 | 38.00 | 42.05 | — |
| — | 3.40 | 4.60 | 4.00 | — | — | 290 | — | — | 44.33 | 40.70 | 47.95 | — |
| — | 2.80 | 3.90 | 3.35 | +0.17 | 54.5% | 295 | — | — | 49.67 | 46.95 | 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.