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 | |
| — | 47.95 | 50.95 | 49.45 | +1.00 | 55.6% | 200 | 55.6% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 44.25 | 46.10 | 45.17 | +0.99 | 51.0% | 205 | 51.0% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 39.30 | 40.05 | 39.67 | +0.99 | 46.6% | 210 | 46.6% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 34.30 | 35.10 | 34.70 | +0.99 | 42.6% | 215 | 42.6% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 31.80 | 32.60 | 32.20 | +0.99 | 40.8% | 217.5 | 40.8% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 29.35 | 30.05 | 29.70 | +0.98 | 39.0% | 220 | 39.0% | -0.02 | 0.09 | 0.07 | 0.11 | — |
| — | 26.85 | 27.55 | 27.20 | +0.98 | 37.4% | 222.5 | 37.4% | -0.02 | 0.12 | 0.06 | 0.19 | — |
| — | 24.40 | 25.20 | 24.80 | +0.98 | 36.0% | 225 | 36.0% | -0.02 | 0.15 | 0.12 | 0.19 | — |
| — | 22.00 | 22.75 | 22.38 | +0.97 | 34.6% | 227.5 | 34.6% | -0.03 | 0.18 | 0.13 | 0.24 | — |
| — | 19.60 | 20.55 | 20.07 | +0.96 | 33.5% | 230 | 33.5% | -0.04 | 0.32 | 0.30 | 0.34 | — |
| — | 17.25 | 17.95 | 17.60 | +0.95 | 32.5% | 232.5 | 32.5% | -0.05 | 0.45 | 0.43 | 0.47 | — |
| — | 14.95 | 16.35 | 15.65 | +0.94 | 31.7% | 235 | 31.7% | -0.06 | 0.65 | 0.62 | 0.67 | — |
| — | 12.80 | 13.35 | 13.07 | +0.92 | 31.0% | 237.5 | 31.0% | -0.09 | 0.94 | 0.90 | 0.97 | — |
| — | 10.70 | 11.70 | 11.20 | +0.89 | 30.5% | 240 | 30.5% | -0.11 | 1.34 | 1.31 | 1.37 | — |
| — | 8.80 | 9.25 | 9.03 | +0.85 | 30.1% | 242.5 | 30.1% | -0.15 | 1.83 | 1.69 | 1.98 | — |
| — | 7.15 | 7.45 | 7.30 | +0.80 | 29.8% | 245 | 29.8% | -0.20 | 2.60 | 2.45 | 2.74 | — |
| — | 5.65 | 5.90 | 5.78 | +0.74 | 29.7% | 247.5 | 29.7% | -0.26 | 3.58 | 3.40 | 3.75 | — |
| — | 4.45 | 4.60 | 4.53 | +0.67 | 29.7% | 250 | 29.7% | -0.33 | 4.83 | 4.70 | 4.95 | — |
| — | 3.25 | 3.50 | 3.38 | +0.60 | 29.8% | 252.5 | 29.8% | -0.40 | 6.25 | 6.10 | 6.40 | — |
| — | 2.45 | 2.58 | 2.52 | +0.52 | 29.9% | 255 | 29.9% | -0.48 | 7.88 | 7.70 | 8.05 | — |
| — | 1.83 | 2.00 | 1.92 | +0.44 | 30.2% | 257.5 | 30.2% | -0.56 | 9.38 | 8.65 | 10.10 | — |
| — | 1.30 | 1.37 | 1.33 | +0.37 | 30.5% | 260 | 30.5% | -0.64 | 11.82 | 11.50 | 12.15 | — |
| — | 0.93 | 0.99 | 0.96 | +0.30 | 31.0% | 262.5 | 31.0% | -0.70 | 13.88 | 13.45 | 14.30 | — |
| — | 0.68 | 0.71 | 0.69 | +0.24 | 31.5% | 265 | 31.5% | -0.77 | 16.15 | 15.85 | 16.45 | — |
| — | 0.49 | 0.52 | 0.51 | +0.19 | 32.2% | 267.5 | 32.2% | -0.82 | 18.45 | 18.00 | 18.90 | — |
| — | 0.36 | 0.38 | 0.37 | +0.15 | 32.9% | 270 | 32.9% | -0.86 | 20.85 | 20.40 | 21.30 | — |
| — | 0.25 | 0.35 | 0.30 | +0.11 | 33.8% | 272.5 | 33.8% | -0.90 | 23.30 | 22.85 | 23.75 | — |
| — | 0.20 | 0.22 | 0.21 | +0.09 | 34.7% | 275 | 34.7% | -0.92 | 25.75 | 25.30 | 26.20 | — |
| — | 0.15 | 0.17 | 0.16 | +0.07 | 35.7% | 277.5 | 35.7% | -0.95 | 28.25 | 27.85 | 28.65 | — |
| — | 0.12 | 0.13 | 0.12 | +0.05 | 36.7% | 280 | 36.7% | -0.96 | 30.65 | 29.15 | 32.15 | — |
| — | 0.09 | 0.11 | 0.10 | +0.04 | 37.8% | 282.5 | 37.8% | -0.97 | 33.20 | 32.80 | 33.60 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 38.8% | 285 | 38.8% | -0.98 | 35.70 | 35.30 | 36.10 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 41.0% | 290 | 41.0% | -1.00 | 40.70 | 40.30 | 41.10 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 43.3% | 295 | 43.3% | -1.00 | 45.70 | 45.30 | 46.10 | — |
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.