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 | |
| — | 24.30 | 26.35 | 25.32 | +0.94 | 38.8% | 225 | 38.8% | -0.06 | 0.51 | 0.38 | 0.63 | — |
| — | 21.90 | 24.05 | 22.98 | +0.92 | 38.0% | 227.5 | 38.0% | -0.08 | 0.48 | 0.26 | 0.71 | — |
| — | 19.55 | 21.70 | 20.62 | +0.90 | 37.2% | 230 | 37.2% | -0.10 | 0.68 | 0.41 | 0.94 | — |
| — | 17.35 | 19.45 | 18.40 | +0.87 | 36.5% | 232.5 | 36.5% | -0.13 | 0.90 | 0.75 | 1.05 | — |
| — | 15.15 | 17.05 | 16.10 | +0.84 | 35.9% | 235 | 35.9% | -0.16 | 1.32 | 0.95 | 1.70 | — |
| — | 12.95 | 15.25 | 14.10 | +0.79 | 35.5% | 237.5 | 35.5% | -0.20 | 1.68 | 1.39 | 1.97 | — |
| — | 11.60 | 12.75 | 12.18 | +0.75 | 35.1% | 240 | 35.1% | -0.25 | 2.25 | 1.98 | 2.52 | — |
| — | 9.70 | 10.90 | 10.30 | +0.69 | 34.8% | 242.5 | 34.8% | -0.31 | 2.92 | 2.64 | 3.20 | — |
| — | 8.20 | 9.15 | 8.68 | +0.63 | 34.6% | 245 | 34.6% | -0.37 | 3.80 | 3.45 | 4.15 | — |
| — | 6.80 | 7.60 | 7.20 | +0.56 | 34.5% | 247.5 | 34.5% | -0.44 | 4.90 | 4.50 | 5.30 | — |
| — | 5.65 | 6.00 | 5.83 | +0.50 | 34.4% | 250 | 34.4% | -0.51 | 6.10 | 5.65 | 6.55 | — |
| — | 4.50 | 4.80 | 4.65 | +0.43 | 34.5% | 252.5 | 34.5% | -0.57 | 7.50 | 7.00 | 8.00 | — |
| — | 3.55 | 3.90 | 3.73 | +0.37 | 34.7% | 255 | 34.7% | -0.64 | 8.97 | 8.45 | 9.50 | — |
| — | 2.67 | 3.35 | 3.01 | +0.31 | 34.9% | 257.5 | 34.9% | -0.69 | 10.82 | 10.00 | 11.65 | — |
| — | 2.14 | 2.41 | 2.27 | +0.26 | 35.2% | 260 | 35.2% | -0.75 | 12.68 | 11.85 | 13.50 | — |
| — | 1.66 | 2.21 | 1.94 | +0.21 | 35.6% | 262.5 | 35.6% | -0.79 | 14.65 | 13.75 | 15.55 | — |
| — | 1.40 | 1.52 | 1.46 | +0.17 | 36.0% | 265 | 36.0% | -0.83 | 16.88 | 15.55 | 18.20 | — |
| — | 0.88 | 1.47 | 1.18 | +0.14 | 36.5% | 267.5 | 36.5% | -0.87 | 19.05 | 17.70 | 20.40 | — |
| — | 0.64 | 0.94 | 0.79 | +0.11 | 37.1% | 270 | 37.1% | -0.89 | 21.32 | 19.95 | 22.70 | — |
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.