Spot 249.09
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.05 | 25.70 | 24.88 | +0.98 | 49.5% | 225 | 49.5% | -0.02 | 0.12 | 0.08 | 0.17 | — |
| — | 21.35 | 23.40 | 22.38 | +0.97 | 47.3% | 227.5 | 47.3% | -0.03 | 0.14 | 0.10 | 0.17 | — |
| — | 18.90 | 20.60 | 19.75 | +0.96 | 45.2% | 230 | 45.2% | -0.04 | 0.20 | 0.18 | 0.21 | — |
| — | 16.40 | 18.15 | 17.27 | +0.94 | 43.3% | 232.5 | 43.3% | -0.06 | 0.28 | 0.25 | 0.31 | — |
| — | 14.35 | 15.70 | 15.03 | +0.91 | 41.7% | 235 | 41.7% | -0.09 | 0.43 | 0.38 | 0.49 | — |
| — | 11.85 | 13.40 | 12.62 | +0.87 | 40.4% | 237.5 | — | — | 0.69 | 0.63 | 0.75 | — |
| — | 10.05 | 10.85 | 10.45 | — | — | 240 | — | — | 1.05 | 1.01 | 1.10 | — |
| — | 8.10 | 8.65 | 8.38 | +0.75 | 39.0% | 242.5 | 39.0% | -0.25 | 1.57 | 1.47 | 1.67 | — |
| — | 6.40 | 6.80 | 6.60 | +0.67 | 38.9% | 245 | 38.9% | -0.33 | 2.22 | 1.98 | 2.46 | — |
| — | 4.85 | 5.50 | 5.17 | +0.57 | 39.0% | 247.5 | 39.0% | -0.43 | 3.17 | 2.90 | 3.45 | — |
| — | 3.75 | 3.90 | 3.83 | +0.48 | 39.1% | 250 | 39.1% | -0.52 | 4.53 | 4.25 | 4.80 | — |
| — | 2.64 | 2.85 | 2.75 | +0.38 | 39.4% | 252.5 | 39.4% | -0.62 | 6.12 | 5.50 | 6.75 | — |
| — | 1.90 | 2.11 | 2.00 | +0.30 | 39.8% | 255 | 39.8% | -0.71 | 7.65 | 6.90 | 8.40 | — |
| — | 1.34 | 1.66 | 1.50 | +0.22 | 40.4% | 257.5 | 40.4% | -0.78 | 9.43 | 8.70 | 10.15 | — |
| — | 0.96 | 1.04 | 1.00 | +0.17 | 41.3% | 260 | 41.3% | -0.84 | 11.30 | 10.25 | 12.35 | — |
| — | 0.65 | 0.76 | 0.70 | +0.12 | 42.5% | 262.5 | 42.5% | -0.88 | 13.53 | 12.55 | 14.50 | — |
| — | 0.46 | 0.54 | 0.50 | +0.09 | 43.8% | 265 | 43.8% | -0.91 | 16.02 | 14.75 | 17.30 | — |
| — | 0.25 | 0.29 | 0.27 | +0.05 | 46.8% | 270 | 46.8% | -0.95 | 20.60 | 19.55 | 21.65 | — |
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.