Spot 249.87
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.00 | 80.20 | 78.60 | +0.95 | 48.3% | 175 | 48.3% | -0.05 | 1.27 | 0.80 | 1.75 | — |
| — | 72.80 | 75.60 | 74.20 | +0.94 | 47.5% | 180 | 47.5% | -0.06 | 1.52 | 1.00 | 2.05 | — |
| — | 68.30 | 70.70 | 69.50 | +0.93 | 46.8% | 185 | 46.8% | -0.07 | 1.98 | 1.55 | 2.40 | — |
| — | 63.90 | 66.60 | 65.25 | +0.91 | 46.1% | 190 | 46.1% | -0.09 | 2.45 | 2.00 | 2.90 | — |
| — | 59.30 | 62.40 | 60.85 | +0.89 | 45.6% | 195 | 45.6% | -0.11 | 3.00 | 2.50 | 3.50 | — |
| — | 54.90 | 57.70 | 56.30 | +0.87 | 45.0% | 200 | 45.0% | -0.13 | 3.70 | 3.20 | 4.20 | — |
| — | 46.70 | 50.10 | 48.40 | +0.83 | 44.2% | 210 | 44.2% | -0.17 | 5.85 | 5.70 | 6.00 | — |
| — | 40.00 | 42.50 | 41.25 | +0.77 | 43.4% | 220 | 43.4% | -0.23 | 8.35 | 8.00 | 8.70 | — |
| — | 32.80 | 35.70 | 34.25 | +0.71 | 42.8% | 230 | 42.8% | -0.30 | 11.45 | 11.10 | 11.80 | — |
| — | 26.80 | 29.30 | 28.05 | +0.64 | 42.3% | 240 | 42.3% | -0.37 | 14.20 | 12.90 | 15.50 | — |
| — | 21.70 | 23.50 | 22.60 | +0.56 | 41.9% | 250 | 41.9% | -0.45 | 18.80 | 17.60 | 20.00 | — |
| — | 16.90 | 18.70 | 17.80 | +0.49 | 41.6% | 260 | 41.6% | -0.52 | 24.35 | 23.20 | 25.50 | — |
| — | 13.30 | 14.40 | 13.85 | +0.41 | 41.3% | 270 | 41.3% | -0.60 | 31.15 | 30.10 | 32.20 | — |
| — | 8.90 | 11.20 | 10.05 | +0.35 | 41.1% | 280 | 41.1% | -0.67 | 37.95 | 36.90 | 39.00 | — |
| — | 7.80 | 8.70 | 8.25 | +0.29 | 41.0% | 290 | 41.0% | -0.73 | 45.30 | 44.20 | 46.40 | — |
| — | 6.10 | 6.70 | 6.40 | +0.23 | 40.9% | 300 | 40.9% | -0.79 | 53.45 | 52.00 | 54.90 | — |
| — | 3.80 | 5.30 | 4.55 | +0.18 | 40.8% | 310 | 40.8% | -0.84 | 62.10 | 60.80 | 63.40 | — |
| — | 3.30 | 4.10 | 3.70 | +0.14 | 40.8% | 320 | 40.8% | -0.89 | 71.10 | 69.40 | 72.80 | — |
| — | 2.05 | 3.30 | 2.67 | +0.11 | 40.8% | 330 | 40.8% | -0.92 | 80.20 | 78.70 | 81.70 | — |
| — | 1.45 | 2.55 | 2.00 | +0.09 | 40.9% | 340 | 40.9% | -0.95 | 90.00 | 88.40 | 91.60 | — |
| — | 1.05 | 1.45 | 1.25 | +0.07 | 41.0% | 350 | 41.0% | -0.98 | 99.75 | 98.10 | 101.40 | — |
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.