Spot 250.04
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.70 | 61.65 | 59.67 | +0.83 | 59.9% | 200 | 59.9% | -0.18 | 7.85 | 7.45 | 8.25 | — |
| — | 52.10 | 55.75 | 53.92 | +0.79 | 59.6% | 207.5 | 59.6% | -0.21 | 10.03 | 9.45 | 10.60 | — |
| — | 47.70 | 50.45 | 49.08 | +0.76 | 59.4% | 215 | 59.4% | -0.25 | 12.22 | 11.85 | 12.60 | — |
| — | 42.40 | 46.30 | 44.35 | +0.72 | 59.2% | 222.5 | 59.2% | -0.28 | 14.50 | 13.45 | 15.55 | — |
| — | 38.25 | 40.85 | 39.55 | +0.68 | 59.1% | 230 | 59.1% | -0.33 | 17.93 | 17.10 | 18.75 | — |
| — | 36.00 | 37.95 | 36.98 | +0.65 | 59.0% | 235 | 59.0% | -0.35 | 20.07 | 19.15 | 21.00 | — |
| — | 34.25 | 36.95 | 35.60 | +0.64 | 59.0% | 237.5 | 59.0% | -0.37 | 20.43 | 19.70 | 21.15 | — |
| — | 33.00 | 35.40 | 34.20 | +0.62 | 59.0% | 240 | 59.0% | -0.38 | 22.32 | 21.40 | 23.25 | — |
| — | 30.90 | 33.20 | 32.05 | +0.60 | 59.0% | 245 | 59.0% | -0.41 | 24.93 | 23.65 | 26.20 | — |
| — | 29.50 | 32.40 | 30.95 | +0.58 | 59.0% | 247.5 | 59.0% | -0.42 | 26.18 | 25.10 | 27.25 | — |
| — | 29.10 | 30.45 | 29.77 | +0.57 | 59.0% | 250 | 59.0% | -0.44 | 27.50 | 26.45 | 28.55 | — |
| — | 27.50 | 29.25 | 28.38 | +0.55 | 59.0% | 252.5 | 59.0% | -0.45 | 29.10 | 27.95 | 30.25 | — |
| — | 26.45 | 28.95 | 27.70 | +0.54 | 59.0% | 255 | 59.0% | -0.46 | 29.88 | 29.00 | 30.75 | — |
| — | 25.50 | 27.20 | 26.35 | +0.53 | 59.1% | 257.5 | 59.1% | -0.48 | 31.80 | 30.70 | 32.90 | — |
| — | 25.00 | 26.05 | 25.52 | +0.51 | 59.1% | 260 | 59.1% | -0.49 | 33.33 | 32.00 | 34.65 | — |
| — | 23.90 | 25.75 | 24.82 | +0.50 | 59.1% | 262.5 | 59.1% | -0.51 | 34.80 | 33.70 | 35.90 | — |
| — | 21.65 | 23.45 | 22.55 | +0.48 | 59.2% | 267.5 | 59.2% | -0.53 | 37.88 | 36.55 | 39.20 | — |
| — | 19.65 | 22.10 | 20.88 | +0.45 | 59.2% | 272.5 | 59.2% | -0.56 | 41.20 | 39.75 | 42.65 | — |
| — | 18.45 | 20.60 | 19.52 | +0.43 | 59.3% | 277.5 | 59.3% | -0.58 | 44.35 | 42.95 | 45.75 | — |
| — | 17.00 | 19.10 | 18.05 | +0.40 | 59.4% | 282.5 | 59.4% | -0.61 | 48.08 | 46.40 | 49.75 | — |
| — | 15.25 | 16.55 | 15.90 | +0.37 | 59.5% | 290 | 59.5% | -0.64 | 53.55 | 51.75 | 55.35 | — |
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.