Spot 249.24
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.85 | 50.55 | 49.70 | +1.00 | 70.7% | 200 | 70.7% | -0.00 | — | — | 0.01 | — |
| — | 43.05 | 45.60 | 44.33 | +1.00 | 68.2% | 205 | 68.2% | -0.00 | — | — | 0.01 | — |
| — | 39.05 | 40.65 | 39.85 | +1.00 | 66.5% | 210 | 66.5% | -0.00 | — | — | 0.01 | — |
| — | 33.90 | 35.65 | 34.77 | +1.00 | 65.0% | 215 | 65.0% | -0.00 | — | — | 0.01 | — |
| — | 29.05 | 29.80 | 29.43 | +1.00 | 62.0% | 220 | 62.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 26.55 | 27.30 | 26.93 | +1.00 | 59.2% | 222.5 | 59.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 24.00 | 24.75 | 24.38 | +0.99 | 55.8% | 225 | 55.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 21.65 | 23.15 | 22.40 | +0.99 | 52.3% | 227.5 | 52.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 19.05 | 20.70 | 19.88 | +0.99 | 48.6% | 230 | 48.6% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 16.60 | 17.35 | 16.98 | +0.99 | 44.7% | 232.5 | 44.7% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 14.20 | 14.85 | 14.53 | +0.98 | 40.9% | 235 | 40.9% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 11.65 | 12.40 | 12.03 | +0.97 | 37.5% | 237.5 | 37.5% | -0.03 | 0.10 | 0.10 | 0.11 | — |
| — | 9.25 | 9.95 | 9.60 | +0.96 | 35.1% | 240 | 35.1% | -0.04 | 0.18 | 0.16 | 0.20 | — |
| — | 7.00 | 7.60 | 7.30 | +0.95 | 33.7% | 242.5 | 33.7% | -0.05 | 0.39 | 0.38 | 0.40 | — |
| — | 5.10 | 5.40 | 5.25 | +0.91 | 33.0% | 245 | 33.0% | -0.09 | 0.81 | 0.79 | 0.84 | — |
| — | 3.45 | 3.65 | 3.55 | +0.86 | 32.9% | 247.5 | 32.9% | -0.14 | 1.51 | 1.41 | 1.62 | — |
| — | 2.15 | 2.25 | 2.20 | +0.77 | 33.1% | 250 | 33.1% | -0.23 | 2.69 | 2.57 | 2.81 | — |
| — | 1.25 | 1.30 | 1.27 | +0.65 | 33.5% | 252.5 | 33.5% | -0.35 | 4.30 | 4.15 | 4.45 | — |
| — | 0.70 | 0.73 | 0.71 | +0.51 | 34.8% | 255 | 34.8% | -0.49 | 6.28 | 6.10 | 6.45 | — |
| — | 0.40 | 0.41 | 0.41 | +0.38 | 36.5% | 257.5 | 36.5% | -0.62 | 8.50 | 8.10 | 8.90 | — |
| — | 0.22 | 0.24 | 0.23 | +0.27 | 38.3% | 260 | 38.3% | -0.73 | 10.90 | 10.65 | 11.15 | — |
| — | 0.12 | 0.14 | 0.13 | +0.18 | 40.3% | 262.5 | 40.3% | -0.82 | 13.28 | 12.85 | 13.70 | — |
| — | 0.07 | 0.09 | 0.08 | +0.12 | 42.3% | 265 | 42.3% | -0.88 | 15.75 | 15.50 | 16.00 | — |
| — | 0.04 | 0.06 | 0.05 | +0.08 | 44.6% | 267.5 | 44.6% | -0.93 | 18.20 | 17.80 | 18.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 47.0% | 270 | 47.0% | -0.95 | 20.73 | 20.35 | 21.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 49.3% | 272.5 | 49.3% | -0.97 | 23.20 | 22.80 | 23.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 51.5% | 275 | 51.5% | -0.98 | 25.73 | 25.35 | 26.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 53.2% | 277.5 | 53.2% | -0.99 | 28.23 | 27.85 | 28.60 | — |
| — | — | 0.01 | — | +0.01 | 54.5% | 280 | 54.5% | -0.99 | 30.73 | 30.35 | 31.10 | — |
| — | — | 0.01 | — | +0.01 | 55.5% | 282.5 | 55.5% | -1.00 | 33.17 | 32.85 | 33.50 | — |
| — | — | 0.01 | — | +0.01 | 56.3% | 285 | 56.3% | -1.00 | 35.73 | 35.35 | 36.10 | — |
| — | — | 0.01 | — | +0.01 | 57.1% | 287.5 | 57.1% | -1.00 | 38.23 | 37.85 | 38.60 | — |
| — | — | 0.01 | — | +0.00 | 57.9% | 290 | 57.9% | -1.00 | 40.73 | 40.35 | 41.10 | — |
| — | — | 0.01 | — | +0.00 | 59.9% | 295 | 59.9% | -1.00 | 45.75 | 44.45 | 47.05 | — |
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.