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 | |
| — | 46.65 | 51.00 | 48.83 | +0.99 | 52.1% | 200 | 52.1% | -0.01 | — | — | 0.25 | — |
| — | 41.60 | 48.05 | 44.83 | +0.99 | 50.3% | 205 | 50.3% | -0.01 | — | — | 0.12 | — |
| — | 37.10 | 41.70 | 39.40 | +0.98 | 48.5% | 210 | 48.5% | -0.02 | — | — | 0.30 | — |
| — | 30.80 | 37.45 | 34.12 | +0.97 | 46.9% | 215 | 46.9% | -0.03 | — | — | 0.34 | — |
| — | 28.70 | 35.15 | 31.93 | +0.96 | 46.2% | 217.5 | 46.2% | -0.04 | 0.23 | 0.01 | 0.45 | — |
| — | 27.15 | 31.85 | 29.50 | +0.95 | 45.5% | 220 | 45.5% | -0.05 | 0.36 | 0.30 | 0.42 | — |
| — | 24.60 | 30.00 | 27.30 | +0.94 | 44.8% | 222.5 | 44.8% | -0.06 | 0.49 | 0.29 | 0.69 | — |
| — | 23.40 | 28.05 | 25.73 | +0.92 | 44.2% | 225 | 44.2% | -0.08 | 0.69 | 0.59 | 0.80 | — |
| — | 20.10 | 25.65 | 22.88 | +0.90 | 43.6% | 227.5 | 43.6% | -0.10 | 0.85 | 0.63 | 1.07 | — |
| — | 18.45 | 22.30 | 20.38 | +0.87 | 43.2% | 230 | 43.2% | -0.13 | 1.17 | 0.85 | 1.48 | — |
| — | 17.20 | 19.20 | 18.20 | +0.84 | 42.7% | 232.5 | 42.7% | -0.16 | 1.36 | 1.11 | 1.62 | — |
| — | 14.95 | 17.40 | 16.18 | +0.81 | 42.3% | 235 | 42.3% | -0.19 | 1.80 | 1.54 | 2.07 | — |
| — | 13.65 | 15.15 | 14.40 | +0.77 | 42.0% | 237.5 | 42.0% | -0.23 | 2.40 | 2.13 | 2.66 | — |
| — | 11.75 | 13.50 | 12.62 | +0.72 | 41.8% | 240 | 41.8% | -0.28 | 3.17 | 3.00 | 3.35 | — |
| — | 10.30 | 12.45 | 11.38 | +0.67 | 41.6% | 242.5 | 41.6% | -0.33 | 3.70 | 3.10 | 4.30 | — |
| — | 9.00 | 10.80 | 9.90 | +0.62 | 41.4% | 245 | 41.4% | -0.38 | 4.85 | 4.45 | 5.25 | — |
| — | 7.35 | 8.75 | 8.05 | +0.57 | 41.3% | 247.5 | 41.3% | -0.44 | 6.05 | 5.55 | 6.55 | — |
| — | 6.45 | 7.25 | 6.85 | +0.51 | 41.3% | 250 | 41.3% | -0.49 | 7.22 | 6.80 | 7.65 | — |
| — | 5.45 | 6.35 | 5.90 | +0.45 | 41.3% | 252.5 | 41.3% | -0.55 | 8.50 | 7.75 | 9.25 | — |
| — | 4.55 | 5.75 | 5.15 | +0.40 | 41.4% | 255 | 41.4% | -0.60 | 10.05 | 9.20 | 10.90 | — |
| — | 3.65 | 4.40 | 4.03 | +0.35 | 41.6% | 257.5 | 41.6% | -0.65 | 11.85 | 11.25 | 12.45 | — |
| — | 3.00 | 3.80 | 3.40 | +0.30 | 41.7% | 260 | 41.7% | -0.70 | 13.70 | 13.20 | 14.20 | — |
| — | 2.44 | 3.55 | 3.00 | +0.26 | 42.0% | 262.5 | 42.0% | -0.74 | 15.97 | 14.95 | 17.00 | — |
| — | 1.95 | 2.40 | 2.17 | +0.22 | 42.3% | 265 | 42.3% | -0.78 | 17.85 | 16.60 | 19.10 | — |
| — | 1.57 | 2.06 | 1.81 | +0.19 | 42.6% | 267.5 | 42.6% | -0.82 | 21.30 | 18.90 | 23.70 | — |
| — | 1.15 | 1.63 | 1.39 | +0.16 | 43.0% | 270 | 43.0% | -0.85 | 22.95 | 21.35 | 24.55 | — |
| — | 0.99 | 1.53 | 1.26 | +0.13 | 43.4% | 272.5 | 43.4% | -0.87 | 25.18 | 23.30 | 27.05 | — |
| — | 0.66 | 1.10 | 0.88 | +0.11 | 43.9% | 275 | 43.9% | -0.90 | 27.45 | 25.60 | 29.30 | — |
| — | 0.41 | 1.14 | 0.78 | +0.09 | 44.4% | 277.5 | 44.4% | -0.91 | 30.15 | 27.60 | 32.70 | — |
| — | 0.53 | 0.83 | 0.68 | +0.08 | 45.0% | 280 | 45.0% | -0.93 | 31.07 | 28.50 | 33.65 | — |
| — | 0.42 | 0.60 | 0.51 | +0.06 | 45.6% | 282.5 | 45.6% | -0.94 | 34.25 | 31.05 | 37.45 | — |
| — | 0.35 | 0.48 | 0.41 | +0.05 | 46.2% | 285 | 46.2% | -0.95 | 37.62 | 35.35 | 39.90 | — |
| — | 0.18 | 0.55 | 0.36 | +0.05 | 46.9% | 287.5 | 46.9% | -0.96 | 38.55 | 34.85 | 42.25 | — |
| — | 0.15 | 0.55 | 0.35 | +0.04 | 47.5% | 290 | 47.5% | -0.97 | 42.40 | 40.00 | 44.80 | — |
| — | 0.01 | 0.77 | 0.39 | +0.03 | 48.2% | 292.5 | 48.2% | -0.98 | 44.02 | 40.80 | 47.25 | — |
| — | 0.05 | 0.31 | 0.18 | +0.03 | 49.0% | 295 | 49.0% | -0.98 | 46.98 | 44.20 | 49.75 | — |
| — | — | 1.00 | — | +0.02 | 49.7% | 297.5 | 49.7% | -0.99 | 49.30 | 46.35 | 52.25 | — |
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.