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 | |
| — | 58.20 | 63.00 | 60.60 | +0.83 | 59.7% | 200 | — | — | 8.28 | 7.90 | 8.65 | — |
| — | 51.80 | 56.55 | 54.17 | +0.79 | 59.4% | 207.5 | — | — | 10.22 | 9.85 | 10.60 | — |
| — | 46.30 | 50.30 | 48.30 | — | — | 215 | — | — | 12.15 | 11.15 | 13.15 | — |
| — | 41.60 | 45.55 | 43.58 | — | — | 222.5 | 59.0% | -0.28 | 15.28 | 14.35 | 16.20 | — |
| — | 38.90 | 42.60 | 40.75 | — | — | 227.5 | 58.9% | -0.31 | 16.90 | 16.35 | 17.45 | — |
| — | 37.20 | 39.80 | 38.50 | +0.66 | 58.8% | 232.5 | 58.8% | -0.34 | 19.30 | 18.40 | 20.20 | — |
| — | 36.30 | 38.70 | 37.50 | +0.65 | 58.8% | 235 | 58.8% | -0.35 | 20.48 | 19.85 | 21.10 | — |
| — | 35.30 | 36.50 | 35.90 | +0.64 | 58.8% | 237.5 | 58.8% | -0.37 | 20.88 | 19.60 | 22.15 | — |
| — | 34.00 | 37.30 | 35.65 | +0.62 | 58.7% | 240 | 58.7% | -0.38 | 23.02 | 22.50 | 23.55 | — |
| — | 30.00 | 33.70 | 31.85 | +0.60 | 58.7% | 245 | 58.7% | -0.41 | 25.20 | 24.40 | 26.00 | — |
| — | 29.20 | 32.25 | 30.73 | +0.58 | 58.7% | 247.5 | 58.7% | -0.42 | 26.93 | 26.00 | 27.85 | — |
| — | 29.00 | 30.40 | 29.70 | +0.57 | 58.7% | 250 | 58.7% | -0.44 | 27.90 | 27.45 | 28.35 | — |
| — | 27.45 | 29.55 | 28.50 | +0.55 | 58.7% | 252.5 | 58.7% | -0.45 | 29.18 | 27.85 | 30.50 | — |
| — | 26.60 | 29.45 | 28.02 | +0.54 | 58.7% | 255 | 58.7% | -0.46 | 31.43 | 30.00 | 32.85 | — |
| — | 25.60 | 27.40 | 26.50 | +0.53 | 58.8% | 257.5 | 58.8% | -0.48 | 31.88 | 30.55 | 33.20 | — |
| — | 24.70 | 27.00 | 25.85 | +0.51 | 58.8% | 260 | 58.8% | -0.49 | 33.52 | 32.45 | 34.60 | — |
| — | 21.90 | 25.00 | 23.45 | +0.49 | 58.8% | 265 | 58.8% | -0.52 | 36.23 | 34.95 | 37.50 | — |
| — | 20.55 | 22.20 | 21.38 | +0.46 | 58.9% | 270 | 58.9% | -0.54 | 39.50 | 38.10 | 40.90 | — |
| — | 19.15 | 20.80 | 19.98 | +0.44 | 58.9% | 275 | 58.9% | -0.57 | 43.27 | 41.60 | 44.95 | — |
| — | 16.05 | 18.95 | 17.50 | +0.40 | 59.0% | 282.5 | 59.0% | -0.61 | 48.52 | 47.65 | 49.40 | — |
| — | 15.20 | 16.80 | 16.00 | +0.37 | 59.2% | 290 | 59.2% | -0.64 | 53.67 | 52.55 | 54.80 | — |
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.