Spot 248.75
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.60 | 52.70 | 48.65 | +1.00 | 56.4% | 200 | 56.4% | -0.00 | — | — | 0.15 | — |
| — | 42.80 | 50.20 | 46.50 | +1.00 | 54.8% | 202.5 | 54.8% | -0.00 | — | — | 0.15 | — |
| — | 39.90 | 47.70 | 43.80 | +1.00 | 53.2% | 205 | 53.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 38.05 | 45.25 | 41.65 | +1.00 | 51.7% | 207.5 | 51.7% | -0.00 | — | — | 0.35 | — |
| — | 36.30 | 41.25 | 38.77 | +0.99 | 50.1% | 210 | 50.1% | -0.01 | — | — | 0.07 | — |
| — | 33.60 | 40.25 | 36.92 | +0.99 | 48.6% | 212.5 | 48.6% | -0.01 | — | — | 0.82 | — |
| — | 30.60 | 37.75 | 34.17 | +0.99 | 47.2% | 215 | 47.2% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 27.20 | 35.25 | 31.23 | +0.99 | 45.8% | 217.5 | 45.8% | -0.01 | — | — | 0.20 | — |
| — | 25.20 | 32.95 | 29.07 | +0.98 | 44.4% | 220 | 44.4% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 22.45 | 30.35 | 26.40 | +0.97 | 43.1% | 222.5 | 43.1% | -0.03 | — | — | 0.25 | — |
| — | 20.15 | 26.90 | 23.52 | +0.96 | 41.9% | 225 | 41.9% | -0.04 | 0.17 | 0.12 | 0.23 | — |
| — | 17.70 | 25.50 | 21.60 | +0.95 | 40.8% | 227.5 | 40.8% | -0.05 | — | — | 0.86 | — |
| — | 17.80 | 21.40 | 19.60 | +0.93 | 39.8% | 230 | 39.8% | -0.07 | 0.39 | 0.28 | 0.50 | — |
| — | 14.65 | 19.05 | 16.85 | +0.90 | 38.9% | 232.5 | 38.9% | -0.10 | 0.61 | 0.27 | 0.95 | — |
| — | 12.05 | 15.50 | 13.78 | +0.87 | 38.1% | 235 | 38.1% | -0.13 | 0.82 | 0.70 | 0.95 | — |
| — | 10.95 | 14.40 | 12.68 | +0.83 | 37.5% | 237.5 | 37.5% | -0.17 | 1.18 | 0.99 | 1.36 | — |
| — | 9.60 | 11.55 | 10.57 | +0.77 | 37.0% | 240 | 37.0% | -0.23 | 1.74 | 1.53 | 1.95 | — |
| — | 7.90 | 9.65 | 8.78 | +0.71 | 36.6% | 242.5 | 36.6% | -0.29 | 2.46 | 2.11 | 2.82 | — |
| — | 6.55 | 7.85 | 7.20 | +0.64 | 36.4% | 245 | 36.4% | -0.36 | 3.04 | 2.74 | 3.35 | — |
| — | 5.35 | 6.35 | 5.85 | +0.56 | 36.3% | 247.5 | 36.3% | -0.44 | 4.10 | 3.70 | 4.50 | — |
| — | 4.20 | 4.65 | 4.42 | +0.48 | 36.3% | 250 | 36.3% | -0.52 | 5.62 | 4.90 | 6.35 | — |
| — | 3.20 | 3.70 | 3.45 | +0.40 | 36.5% | 252.5 | 36.5% | -0.60 | 7.10 | 6.30 | 7.90 | 593 |
| — | 2.38 | 2.71 | 2.54 | +0.33 | 36.8% | 255 | 36.8% | -0.67 | 8.70 | 7.80 | 9.60 | — |
| — | 1.89 | 2.17 | 2.03 | +0.26 | 37.2% | 257.5 | 37.2% | -0.74 | 10.62 | 9.55 | 11.70 | 43 |
| — | 1.40 | 1.62 | 1.51 | +0.21 | 37.6% | 260 | 37.6% | -0.79 | 12.68 | 11.50 | 13.85 | — |
| — | 0.75 | 1.39 | 1.07 | +0.17 | 38.2% | 262.5 | 38.2% | -0.84 | 15.22 | 12.65 | 17.80 | 70 |
| — | 0.75 | 0.92 | 0.83 | +0.13 | 38.8% | 265 | 38.8% | -0.88 | 17.52 | 15.05 | 20.00 | — |
| — | 0.51 | 0.95 | 0.73 | +0.10 | 39.5% | 267.5 | 39.5% | -0.91 | 19.25 | 15.45 | 23.05 | — |
| 319 | 0.42 | 0.60 | 0.51 | +0.08 | 40.2% | 270 | 40.2% | -0.93 | 22.12 | 19.60 | 24.65 | — |
| 565 | 0.19 | 0.43 | 0.31 | +0.06 | 41.0% | 272.5 | 41.0% | -0.95 | 24.15 | 20.20 | 28.10 | 0 |
| — | 0.11 | 0.32 | 0.21 | +0.05 | 41.8% | 275 | 41.8% | -0.96 | 26.60 | 22.65 | 30.55 | — |
| — | 0.04 | 0.31 | 0.17 | +0.04 | 42.7% | 277.5 | 42.7% | -0.97 | 29.02 | 25.10 | 32.95 | — |
| — | — | 0.23 | — | +0.03 | 43.6% | 280 | 43.6% | -0.98 | 31.88 | 29.25 | 34.50 | — |
| — | 0.03 | 0.25 | 0.14 | +0.02 | 44.6% | 282.5 | 44.6% | -0.99 | 34.00 | 30.05 | 37.95 | — |
| — | 0.05 | 0.58 | 0.32 | +0.02 | 45.6% | 285 | 45.6% | -0.99 | 36.83 | 34.30 | 39.35 | — |
| — | — | 0.33 | — | +0.01 | 46.6% | 287.5 | 46.6% | -0.99 | 38.98 | 35.00 | 42.95 | — |
| — | 0.03 | 0.25 | 0.14 | +0.01 | 47.7% | 290 | 47.7% | -1.00 | 41.42 | 37.50 | 45.35 | — |
| — | — | 0.22 | — | +0.01 | 48.8% | 292.5 | 48.8% | -1.00 | 43.98 | 40.00 | 47.95 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 49.9% | 295 | 49.9% | -1.00 | 46.42 | 42.50 | 50.35 | — |
| — | — | 1.00 | — | +0.01 | 51.1% | 297.5 | 51.1% | -1.00 | 49.00 | 45.00 | 53.00 | — |
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.