Spot 249.44
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.60 | 50.75 | 48.67 | +1.00 | 58.1% | 200 | 58.1% | -0.00 | — | — | 0.05 | — |
| — | 42.75 | 49.40 | 46.08 | +1.00 | 56.9% | 202.5 | 56.9% | -0.00 | — | — | 0.05 | — |
| — | 42.95 | 48.60 | 45.77 | +1.00 | 55.8% | 205 | 55.8% | -0.00 | — | — | 0.10 | — |
| — | 38.90 | 45.00 | 41.95 | +1.00 | 54.7% | 207.5 | 54.7% | -0.00 | — | — | 0.05 | — |
| — | 36.45 | 42.45 | 39.45 | +1.00 | 53.5% | 210 | 53.5% | -0.00 | — | — | 0.10 | — |
| — | 33.90 | 39.35 | 36.62 | +1.00 | 52.4% | 212.5 | 52.4% | -0.00 | — | — | 0.19 | — |
| — | 30.55 | 37.25 | 33.90 | +1.00 | 51.2% | 215 | 51.2% | -0.00 | — | — | 0.01 | — |
| — | 28.95 | 34.35 | 31.65 | +1.00 | 50.1% | 217.5 | 50.1% | -0.00 | — | — | 0.15 | — |
| — | 25.65 | 33.05 | 29.35 | +0.99 | 48.9% | 220 | 48.9% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 25.05 | 29.35 | 27.20 | +0.99 | 47.8% | 222.5 | 47.8% | -0.01 | — | — | 0.29 | — |
| — | 22.60 | 28.35 | 25.48 | +0.98 | 46.7% | 225 | 46.7% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 18.40 | 25.50 | 21.95 | +0.98 | 45.7% | 227.5 | 45.7% | -0.02 | — | — | 0.13 | — |
| — | 18.00 | 20.65 | 19.32 | +0.96 | 44.9% | 230 | 44.9% | -0.04 | 0.18 | 0.14 | 0.23 | — |
| — | 14.35 | 20.25 | 17.30 | +0.94 | 44.3% | 232.5 | 44.3% | -0.06 | 0.32 | 0.24 | 0.40 | — |
| — | 12.95 | 17.15 | 15.05 | +0.91 | 43.9% | 235 | 43.9% | -0.09 | 0.47 | 0.44 | 0.51 | — |
| — | 11.35 | 15.45 | 13.40 | +0.87 | 43.6% | 237.5 | 43.6% | -0.13 | 0.82 | 0.68 | 0.97 | — |
| — | 9.55 | 12.40 | 10.97 | +0.81 | 43.5% | 240 | 43.5% | -0.19 | 1.23 | 1.02 | 1.43 | — |
| — | 7.85 | 9.50 | 8.68 | +0.75 | 43.5% | 242.5 | 43.5% | -0.26 | 1.88 | 1.69 | 2.06 | — |
| — | 6.25 | 8.00 | 7.12 | +0.67 | 43.6% | 245 | 43.6% | -0.33 | 2.75 | 2.50 | 3.00 | — |
| — | 5.35 | 5.90 | 5.62 | +0.58 | 43.8% | 247.5 | 43.8% | -0.42 | 3.65 | 3.30 | 4.00 | — |
| — | 4.20 | 4.70 | 4.45 | +0.50 | 44.1% | 250 | 44.1% | -0.51 | 4.88 | 4.50 | 5.25 | — |
| — | 3.00 | 3.45 | 3.23 | +0.41 | 44.4% | 252.5 | 44.4% | -0.59 | 6.45 | 5.90 | 7.00 | — |
| — | 2.27 | 2.50 | 2.38 | +0.33 | 44.9% | 255 | 44.9% | -0.67 | 7.83 | 6.75 | 8.90 | — |
| — | 1.64 | 2.09 | 1.86 | +0.26 | 45.3% | 257.5 | 45.3% | -0.74 | 9.70 | 8.50 | 10.90 | — |
| — | 1.18 | 1.36 | 1.27 | +0.20 | 45.8% | 260 | 45.8% | -0.80 | 12.15 | 8.75 | 15.55 | — |
| — | 0.90 | 1.03 | 0.96 | +0.16 | 46.4% | 262.5 | 46.4% | -0.85 | 15.07 | 13.45 | 16.70 | — |
| — | 0.59 | 0.71 | 0.65 | +0.12 | 46.9% | 265 | 46.9% | -0.89 | 16.48 | 14.60 | 18.35 | — |
| — | 0.41 | 0.50 | 0.46 | +0.08 | 47.5% | 267.5 | 47.5% | -0.92 | 20.12 | 17.70 | 22.55 | — |
| — | 0.29 | 0.40 | 0.34 | +0.06 | 48.1% | 270 | 48.1% | -0.94 | 22.02 | 20.00 | 24.05 | — |
| — | 0.04 | 0.45 | 0.24 | +0.04 | 48.7% | 272.5 | 48.7% | -0.96 | 24.62 | 22.55 | 26.70 | — |
| — | 0.15 | 0.21 | 0.18 | +0.03 | 49.4% | 275 | 49.4% | -0.97 | 27.23 | 24.65 | 29.80 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 50.0% | 277.5 | 50.0% | -0.98 | 29.60 | 27.40 | 31.80 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 50.6% | 280 | 50.6% | -0.99 | 31.68 | 29.60 | 33.75 | — |
| — | 0.03 | 0.12 | 0.07 | +0.01 | 51.1% | 282.5 | 51.1% | -0.99 | 34.90 | 32.60 | 37.20 | — |
| — | 0.02 | 0.14 | 0.08 | +0.01 | 51.7% | 285 | 51.7% | -1.00 | 36.50 | 33.30 | 39.70 | — |
| 266 | — | 0.10 | — | +0.00 | 52.3% | 287.5 | 52.3% | -1.00 | 39.83 | 37.45 | 42.20 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 52.9% | 290 | 52.9% | -1.00 | 42.35 | 40.00 | 44.70 | — |
| — | — | 0.10 | — | +0.00 | 53.5% | 292.5 | 53.5% | -1.00 | 44.85 | 42.55 | 47.15 | — |
| — | — | 0.01 | — | +0.00 | 54.1% | 295 | 54.1% | -1.00 | 47.35 | 45.00 | 49.70 | — |
| — | — | 0.01 | — | +0.00 | 54.7% | 297.5 | 54.7% | -1.00 | 49.73 | 47.25 | 52.20 | — |
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.