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 | |
| — | 75.60 | 78.50 | 77.05 | — | — | 175 | 46.9% | -0.07 | 2.33 | 1.55 | 3.10 | — |
| — | 71.10 | 74.10 | 72.60 | +0.92 | 46.2% | 180 | 46.2% | -0.09 | 3.05 | 2.30 | 3.80 | — |
| — | 66.80 | 69.50 | 68.15 | +0.90 | 45.6% | 185 | 45.6% | -0.10 | 3.95 | 3.20 | 4.70 | — |
| — | 62.60 | 65.20 | 63.90 | +0.89 | 45.1% | 190 | 45.1% | -0.12 | 4.35 | 3.80 | 4.90 | — |
| — | 58.30 | 61.00 | 59.65 | +0.87 | 44.6% | 195 | 44.6% | -0.14 | 5.15 | 4.80 | 5.50 | — |
| — | 54.40 | 57.00 | 55.70 | +0.85 | 44.2% | 200 | 44.2% | -0.16 | 6.00 | 5.80 | 6.20 | — |
| — | 46.60 | 49.40 | 48.00 | +0.80 | 43.5% | 210 | 43.5% | -0.21 | 8.35 | 7.90 | 8.80 | — |
| — | 40.00 | 42.30 | 41.15 | +0.74 | 42.9% | 220 | 42.9% | -0.26 | 11.25 | 10.90 | 11.60 | — |
| — | 33.40 | 35.80 | 34.60 | +0.68 | 42.5% | 230 | 42.5% | -0.32 | 14.80 | 14.30 | 15.30 | — |
| — | 27.60 | 30.00 | 28.80 | +0.62 | 42.1% | 240 | 42.1% | -0.39 | 19.20 | 18.40 | 20.00 | — |
| — | 22.90 | 24.20 | 23.55 | +0.55 | 41.8% | 250 | 41.8% | -0.45 | 23.40 | 22.40 | 24.40 | — |
| — | 17.80 | 20.50 | 19.15 | +0.49 | 41.6% | 260 | 41.6% | -0.52 | 29.35 | 28.10 | 30.60 | — |
| — | 14.70 | 16.10 | 15.40 | +0.42 | 41.4% | 270 | 41.4% | -0.58 | 35.25 | 34.00 | 36.50 | — |
| — | 11.30 | 13.30 | 12.30 | +0.36 | 41.2% | 280 | 41.2% | -0.65 | 42.05 | 40.90 | 43.20 | — |
| — | 8.70 | 10.80 | 9.75 | +0.31 | 41.1% | 290 | 41.1% | -0.70 | 49.55 | 48.20 | 50.90 | — |
| — | 7.20 | 8.20 | 7.70 | +0.26 | 41.0% | 300 | 41.0% | -0.75 | 57.10 | 55.60 | 58.60 | — |
| — | 5.10 | 6.50 | 5.80 | +0.22 | 40.9% | 310 | 40.9% | -0.80 | 65.90 | 64.50 | 67.30 | — |
| — | 3.30 | 6.50 | 4.90 | +0.18 | 40.8% | 320 | 40.8% | -0.85 | 74.70 | 73.30 | 76.10 | — |
| — | 3.20 | 4.80 | 4.00 | +0.15 | 40.8% | 330 | 40.8% | -0.88 | 83.60 | 81.90 | 85.30 | — |
| — | 2.40 | 3.10 | 2.75 | +0.12 | 40.8% | 340 | 40.8% | -0.92 | 92.90 | 91.20 | 94.60 | — |
| — | 1.45 | 2.60 | 2.02 | +0.10 | 40.8% | 350 | 40.8% | -0.95 | 102.50 | 100.80 | 104.20 | — |
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.