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 | |
| — | 78.10 | 80.90 | 79.50 | +0.94 | 46.2% | 175 | 46.2% | -0.07 | 1.90 | 1.55 | 2.25 | — |
| — | 73.30 | 76.40 | 74.85 | +0.93 | 45.6% | 180 | 45.6% | -0.08 | 2.38 | 1.80 | 2.95 | — |
| — | 69.30 | 72.20 | 70.75 | +0.91 | 45.2% | 185 | 45.2% | -0.09 | 3.02 | 2.05 | 4.00 | — |
| — | 64.70 | 67.80 | 66.25 | +0.90 | 44.8% | 190 | 44.8% | -0.11 | 4.15 | 3.30 | 5.00 | — |
| — | 60.30 | 63.50 | 61.90 | +0.88 | 44.4% | 195 | 44.4% | -0.13 | 4.40 | 3.90 | 4.90 | — |
| — | 56.70 | 59.50 | 58.10 | +0.86 | 44.2% | 200 | 44.2% | -0.15 | 5.75 | 5.40 | 6.10 | — |
| — | 48.60 | 51.80 | 50.20 | +0.81 | 43.7% | 210 | 43.7% | -0.20 | 8.25 | 7.70 | 8.80 | — |
| — | 41.90 | 44.50 | 43.20 | +0.75 | 43.2% | 220 | 43.2% | -0.25 | 10.70 | 10.50 | 10.90 | — |
| — | 35.20 | 38.00 | 36.60 | +0.69 | 42.8% | 230 | 42.8% | -0.31 | 13.95 | 13.60 | 14.30 | — |
| — | 28.80 | 31.50 | 30.15 | +0.63 | 42.4% | 240 | 42.4% | -0.37 | 16.95 | 15.60 | 18.30 | — |
| — | 23.80 | 25.30 | 24.55 | +0.57 | 42.0% | 250 | 42.0% | -0.44 | 21.75 | 20.60 | 22.90 | — |
| — | 19.50 | 21.10 | 20.30 | +0.50 | 41.7% | 260 | 41.7% | -0.51 | 27.20 | 25.70 | 28.70 | — |
| — | 15.40 | 16.70 | 16.05 | +0.43 | 41.4% | 270 | 41.4% | -0.57 | 33.50 | 32.40 | 34.60 | — |
| — | 12.60 | 13.50 | 13.05 | +0.37 | 41.1% | 280 | 41.1% | -0.63 | 40.25 | 39.10 | 41.40 | — |
| — | 9.10 | 11.20 | 10.15 | +0.32 | 40.9% | 290 | 40.9% | -0.69 | 47.70 | 46.40 | 49.00 | — |
| — | 6.70 | 8.50 | 7.60 | +0.27 | 40.7% | 300 | 40.7% | -0.75 | 55.10 | 53.80 | 56.40 | — |
| — | 5.80 | 8.40 | 7.10 | +0.22 | 40.4% | 310 | 40.4% | -0.80 | 63.35 | 62.00 | 64.70 | — |
| — | 4.40 | 5.80 | 5.10 | +0.18 | 40.2% | 320 | 40.2% | -0.84 | 72.20 | 70.60 | 73.80 | — |
| — | 3.00 | 4.30 | 3.65 | +0.15 | 40.1% | 330 | 40.1% | -0.88 | 81.15 | 79.60 | 82.70 | 141 |
| 264 | 1.55 | 3.00 | 2.27 | +0.12 | 39.9% | 340 | 39.9% | -0.92 | 90.40 | 88.90 | 91.90 | — |
| — | 1.30 | 2.30 | 1.80 | +0.09 | 39.8% | 350 | 39.8% | -0.95 | 100.00 | 98.50 | 101.50 | — |
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.