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 | |
| — | 45.25 | 52.90 | 49.08 | +0.99 | 48.5% | 200 | 48.5% | -0.01 | — | — | 0.13 | — |
| — | 40.15 | 47.95 | 44.05 | +0.99 | 46.5% | 205 | 46.5% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 36.85 | 42.80 | 39.83 | +0.98 | 44.7% | 210 | 44.7% | -0.02 | 0.30 | 0.11 | 0.49 | — |
| — | 30.05 | 38.00 | 34.02 | +0.96 | 43.1% | 215 | 43.1% | -0.04 | — | — | 1.11 | — |
| — | — | — | — | +0.95 | 42.4% | 217.5 | 42.4% | -0.05 | — | — | — | — |
| — | 25.50 | 32.05 | 28.77 | — | — | 220 | 41.8% | -0.06 | 0.66 | 0.30 | 1.01 | — |
| — | — | — | — | +0.93 | 41.2% | 222.5 | 41.2% | -0.07 | — | — | — | — |
| — | 21.85 | 28.75 | 25.30 | +0.91 | 40.6% | 225 | 40.6% | -0.09 | 0.80 | 0.59 | 1.00 | — |
| — | 19.80 | 26.65 | 23.23 | +0.88 | 40.1% | 227.5 | 40.1% | -0.12 | 1.01 | 0.32 | 1.71 | — |
| — | 17.30 | 23.05 | 20.18 | +0.86 | 39.7% | 230 | 39.7% | -0.14 | 1.29 | 1.10 | 1.48 | — |
| — | 16.75 | 22.45 | 19.60 | +0.83 | 39.3% | 232.5 | 39.3% | -0.17 | 1.75 | 0.99 | 2.52 | — |
| — | 15.15 | 17.65 | 16.40 | +0.79 | 39.0% | 235 | 39.0% | -0.21 | 2.18 | 1.45 | 2.91 | — |
| — | 13.30 | 15.70 | 14.50 | +0.75 | 38.8% | 237.5 | 38.8% | -0.25 | 2.83 | 2.07 | 3.60 | — |
| — | 11.55 | 13.90 | 12.72 | +0.71 | 38.6% | 240 | 38.6% | -0.30 | 3.75 | 3.00 | 4.50 | — |
| — | 10.05 | 12.15 | 11.10 | +0.66 | 38.4% | 242.5 | 38.4% | -0.34 | 4.53 | 3.60 | 5.45 | — |
| — | 8.75 | 10.55 | 9.65 | +0.61 | 38.3% | 245 | 38.3% | -0.40 | 5.45 | 4.50 | 6.40 | — |
| — | 7.45 | 9.15 | 8.30 | +0.55 | 38.3% | 247.5 | 38.3% | -0.45 | 6.62 | 5.60 | 7.65 | — |
| — | 6.40 | 7.45 | 6.92 | +0.50 | 38.3% | 250 | 38.3% | -0.50 | 7.92 | 6.85 | 9.00 | — |
| — | 5.35 | 6.30 | 5.83 | +0.45 | 38.3% | 252.5 | 38.3% | -0.56 | 9.22 | 8.20 | 10.25 | — |
| — | 4.70 | 5.60 | 5.15 | +0.40 | 38.5% | 255 | 38.5% | -0.61 | 10.78 | 10.15 | 11.40 | — |
| — | 3.30 | 4.75 | 4.03 | +0.35 | 38.6% | 257.5 | 38.6% | -0.66 | 12.45 | 11.55 | 13.35 | — |
| — | 2.74 | 3.80 | 3.27 | +0.30 | 38.8% | 260 | 38.8% | -0.70 | 14.35 | 12.95 | 15.75 | — |
| — | 2.11 | 3.65 | 2.88 | +0.26 | 39.1% | 262.5 | 39.1% | -0.75 | 16.25 | 14.80 | 17.70 | — |
| — | 2.12 | 2.57 | 2.35 | +0.22 | 39.3% | 265 | 39.3% | -0.78 | 18.27 | 16.75 | 19.80 | — |
| — | 1.28 | 2.47 | 1.88 | +0.19 | 39.7% | 267.5 | 39.7% | -0.82 | 20.27 | 16.35 | 24.20 | — |
| — | 1.43 | 2.05 | 1.74 | +0.16 | 40.1% | 270 | 40.1% | -0.84 | 22.27 | 20.45 | 24.10 | — |
| — | 1.15 | 1.99 | 1.57 | +0.14 | 40.5% | 272.5 | 40.5% | -0.87 | 25.05 | 22.40 | 27.70 | — |
| — | 0.73 | 1.20 | 0.96 | +0.12 | 40.9% | 275 | 40.9% | -0.89 | 27.68 | 25.20 | 30.15 | — |
| — | 0.42 | 1.08 | 0.75 | +0.10 | 41.4% | 277.5 | 41.4% | -0.91 | 29.48 | 25.50 | 33.45 | — |
| — | 0.61 | 0.92 | 0.77 | +0.08 | 42.0% | 280 | 42.0% | -0.92 | 32.30 | 29.60 | 35.00 | — |
| — | — | — | — | +0.07 | 42.6% | 282.5 | 42.6% | -0.94 | — | — | — | — |
| — | 0.39 | 0.68 | 0.54 | +0.06 | 43.2% | 285 | 43.2% | -0.95 | 37.05 | 34.10 | 40.00 | — |
| — | — | — | — | +0.05 | 43.9% | 287.5 | 43.9% | -0.96 | — | — | — | — |
| — | 0.08 | 0.98 | 0.53 | +0.04 | 44.5% | 290 | 44.5% | -0.97 | 41.48 | 37.45 | 45.50 | — |
| — | — | — | — | +0.04 | 45.3% | 292.5 | 45.3% | -0.97 | — | — | — | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 46.0% | 295 | 46.0% | -0.98 | 46.77 | 44.10 | 49.45 | — |
| — | — | — | — | +0.03 | 46.8% | 297.5 | 46.8% | -0.98 | — | — | — | — |
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.