Spot 249.24
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.40 | 77.80 | 76.10 | +0.95 | 48.0% | 175 | 48.0% | -0.05 | 1.48 | 1.00 | 1.95 | — |
| — | 70.20 | 73.20 | 71.70 | +0.93 | 47.4% | 180 | 47.4% | -0.07 | 1.88 | 1.15 | 2.60 | — |
| — | 65.80 | 68.70 | 67.25 | +0.92 | 46.8% | 185 | 46.8% | -0.08 | 2.10 | 1.65 | 2.55 | — |
| — | 61.30 | 64.00 | 62.65 | +0.90 | 46.3% | 190 | 46.3% | -0.10 | 2.70 | 2.20 | 3.20 | — |
| — | 57.10 | 60.30 | 58.70 | +0.88 | 45.8% | 195 | 45.8% | -0.12 | 3.55 | 2.40 | 4.70 | — |
| — | 52.80 | 55.60 | 54.20 | +0.86 | 45.3% | 200 | 45.3% | -0.14 | 3.80 | 3.00 | 4.60 | — |
| — | 45.10 | 47.60 | 46.35 | +0.82 | 44.5% | 210 | 44.5% | -0.19 | 6.70 | 5.80 | 7.60 | — |
| — | 38.00 | 40.40 | 39.20 | +0.76 | 43.7% | 220 | 43.7% | -0.24 | 9.05 | 7.70 | 10.40 | — |
| — | 31.20 | 33.80 | 32.50 | +0.69 | 43.1% | 230 | 43.1% | -0.31 | 12.60 | 11.50 | 13.70 | — |
| — | 25.20 | 27.90 | 26.55 | +0.62 | 42.4% | 240 | 42.4% | -0.38 | 16.30 | 15.70 | 16.90 | — |
| — | 20.30 | 22.00 | 21.15 | +0.55 | 41.9% | 250 | 41.9% | -0.46 | 21.05 | 20.20 | 21.90 | — |
| — | 15.50 | 17.60 | 16.55 | +0.47 | 41.5% | 260 | 41.5% | -0.54 | 26.50 | 25.60 | 27.40 | — |
| — | 12.20 | 13.40 | 12.80 | +0.40 | 41.1% | 270 | 41.1% | -0.61 | 32.75 | 31.60 | 33.90 | — |
| — | 9.50 | 10.90 | 10.20 | +0.33 | 40.8% | 280 | 40.8% | -0.68 | 39.80 | 38.60 | 41.00 | — |
| — | 6.30 | 8.20 | 7.25 | +0.27 | 40.6% | 290 | 40.6% | -0.75 | 47.55 | 46.20 | 48.90 | — |
| — | 5.10 | 6.50 | 5.80 | +0.22 | 40.5% | 300 | 40.5% | -0.80 | 55.85 | 54.40 | 57.30 | — |
| — | 4.10 | 4.70 | 4.40 | — | — | 310 | 40.5% | -0.85 | 64.45 | 63.10 | 65.80 | — |
| — | 1.85 | 3.70 | 2.77 | — | — | 320 | — | — | 73.50 | 71.80 | 75.20 | — |
| — | 2.20 | 2.70 | 2.45 | +0.11 | 40.7% | 330 | — | — | 82.90 | 81.20 | 84.60 | — |
| — | 1.45 | 2.15 | 1.80 | +0.09 | 40.9% | 340 | 40.9% | -0.96 | 92.60 | 91.20 | 94.00 | — |
| — | 0.90 | 1.65 | 1.27 | +0.07 | 41.1% | 350 | 41.1% | -0.98 | 102.30 | 100.70 | 103.90 | — |
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.