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 | |
| — | 81.30 | 86.40 | 83.85 | +0.88 | 59.6% | 175 | 59.6% | -0.12 | 7.08 | 6.60 | 7.55 | — |
| — | 77.80 | 84.40 | 81.10 | +0.86 | 59.3% | 180 | 59.3% | -0.14 | 7.75 | 6.55 | 8.95 | — |
| — | 73.40 | 80.50 | 76.95 | +0.85 | 59.0% | 185 | 59.0% | -0.15 | 9.25 | 8.85 | 9.65 | — |
| — | 71.60 | 75.25 | 73.42 | +0.83 | 58.8% | 190 | 58.8% | -0.17 | 10.43 | 10.05 | 10.80 | — |
| — | 66.00 | 73.90 | 69.95 | +0.81 | 58.6% | 195 | 58.6% | -0.19 | 11.53 | 10.60 | 12.45 | — |
| — | 63.60 | 68.45 | 66.03 | +0.80 | 58.5% | 200 | 58.5% | -0.21 | 13.28 | 12.55 | 14.00 | — |
| — | 57.90 | 61.45 | 59.67 | +0.76 | 58.2% | 210 | 58.2% | -0.25 | 16.77 | 16.20 | 17.35 | — |
| — | 51.05 | 55.95 | 53.50 | +0.72 | 58.1% | 220 | 58.1% | -0.29 | 20.35 | 19.75 | 20.95 | — |
| — | 47.35 | 51.20 | 49.27 | +0.67 | 58.0% | 230 | 58.0% | -0.33 | 24.90 | 24.40 | 25.40 | — |
| — | 41.95 | 44.90 | 43.42 | +0.63 | 58.0% | 240 | 58.0% | -0.37 | 29.20 | 28.00 | 30.40 | — |
| — | 38.15 | 39.95 | 39.05 | +0.59 | 58.0% | 250 | 58.0% | -0.42 | 35.23 | 34.40 | 36.05 | — |
| — | 33.80 | 35.75 | 34.77 | +0.55 | 58.1% | 260 | 58.1% | -0.46 | 41.00 | 39.65 | 42.35 | — |
| — | 28.60 | 31.65 | 30.12 | +0.51 | 58.2% | 270 | 58.2% | -0.50 | 47.38 | 46.20 | 48.55 | — |
| — | 25.25 | 28.95 | 27.10 | +0.47 | 58.3% | 280 | 58.3% | -0.54 | 54.42 | 52.75 | 56.10 | — |
| — | 24.15 | 25.70 | 24.93 | +0.43 | 58.4% | 290 | 58.4% | -0.58 | 61.38 | 59.55 | 63.20 | — |
| — | 21.25 | 22.95 | 22.10 | +0.40 | 58.5% | 300 | 58.5% | -0.61 | 68.33 | 66.80 | 69.85 | — |
| — | 19.00 | 20.40 | 19.70 | +0.37 | 58.6% | 310 | 58.6% | -0.65 | 75.33 | 73.50 | 77.15 | — |
| — | 15.55 | 18.30 | 16.93 | +0.34 | 58.7% | 320 | 58.7% | -0.68 | 83.90 | 82.10 | 85.70 | — |
| — | 14.40 | 17.10 | 15.75 | +0.31 | 58.9% | 330 | 58.9% | -0.71 | 91.97 | 90.15 | 93.80 | — |
| — | 12.15 | 15.50 | 13.82 | +0.28 | 58.9% | 340 | 58.9% | -0.74 | 100.25 | 98.00 | 102.50 | — |
| — | 11.75 | 12.85 | 12.30 | +0.26 | 59.0% | 350 | 59.0% | -0.77 | 108.97 | 106.55 | 111.40 | — |
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.