Spot 249.50
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.70 | 45.90 | 44.30 | +1.00 | 62.2% | 205 | 62.2% | +0.00 | — | — | 0.01 | — |
| — | 38.85 | 40.90 | 39.88 | +1.00 | 58.5% | 210 | 58.5% | +0.00 | — | — | 0.01 | — |
| — | 32.70 | 35.90 | 34.30 | +1.00 | 54.8% | 215 | 54.8% | +0.00 | — | — | 0.01 | — |
| — | 28.85 | 30.95 | 29.90 | +1.00 | 51.8% | 220 | 51.8% | -0.00 | — | — | 0.01 | — |
| — | 25.20 | 28.45 | 26.82 | +1.00 | 51.1% | 222.5 | 51.1% | -0.00 | — | — | 0.01 | — |
| — | 23.10 | 25.50 | 24.30 | +1.00 | 51.3% | 225 | 51.3% | -0.00 | — | — | 0.01 | — |
| — | 21.20 | 23.45 | 22.32 | +1.00 | 52.2% | 227.5 | 52.2% | -0.00 | — | — | 0.02 | — |
| — | 18.95 | 19.75 | 19.35 | +1.00 | 53.1% | 230 | 53.1% | -0.00 | — | — | 0.02 | — |
| — | 15.20 | 17.35 | 16.27 | +1.00 | 52.6% | 232.5 | 52.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 13.45 | 15.95 | 14.70 | +0.99 | 49.1% | 235 | 49.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 10.80 | 13.20 | 12.00 | +0.99 | 43.8% | 237.5 | 43.8% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 9.40 | 9.75 | 9.57 | +0.98 | 37.9% | 240 | 37.9% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 6.75 | 7.40 | 7.08 | +0.95 | 32.4% | 242.5 | 32.4% | -0.05 | 0.08 | 0.07 | 0.09 | — |
| — | 4.60 | 4.95 | 4.78 | +0.89 | 29.0% | 245 | 29.0% | -0.11 | 0.23 | 0.22 | 0.23 | — |
| — | 2.63 | 2.87 | 2.75 | +0.70 | 28.8% | 247.5 | 28.8% | -0.30 | 0.74 | 0.69 | 0.80 | — |
| — | 1.27 | 1.32 | 1.29 | +0.45 | 29.8% | 250 | 29.8% | -0.55 | 1.88 | 1.76 | 2.00 | — |
| — | 0.53 | 0.55 | 0.54 | +0.23 | 31.2% | 252.5 | 31.2% | -0.77 | 3.50 | 3.35 | 3.65 | — |
| — | 0.22 | 0.23 | 0.23 | +0.11 | 33.4% | 255 | 33.4% | -0.90 | 5.67 | 5.50 | 5.85 | — |
| — | 0.09 | 0.10 | 0.10 | +0.05 | 36.3% | 257.5 | 36.3% | -0.96 | 8.43 | 7.85 | 9.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 39.7% | 260 | 39.7% | -0.98 | 10.60 | 10.45 | 10.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 42.7% | 262.5 | 42.7% | -0.99 | 13.47 | 12.80 | 14.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 45.0% | 265 | 45.0% | -1.00 | 15.97 | 15.30 | 16.65 | — |
| — | — | 0.01 | — | +0.00 | 46.4% | 267.5 | 46.4% | -1.00 | 18.12 | 17.10 | 19.15 | — |
| — | — | 0.01 | — | +0.00 | 47.5% | 270 | 47.5% | -1.00 | 21.00 | 20.30 | 21.70 | — |
| — | — | 0.01 | — | +0.00 | 48.7% | 272.5 | 48.7% | -1.00 | 23.25 | 22.30 | 24.20 | — |
| — | — | 0.01 | — | +0.00 | 50.0% | 275 | 50.0% | -1.00 | 26.00 | 25.35 | 26.65 | — |
| — | — | 0.01 | — | +0.00 | 51.5% | 277.5 | 51.5% | -1.00 | 28.50 | 27.80 | 29.20 | — |
| — | — | 0.01 | — | +0.00 | 53.2% | 280 | 53.2% | -1.00 | 30.55 | 29.40 | 31.70 | — |
| — | — | 0.01 | — | +0.00 | 54.9% | 282.5 | 54.9% | -1.00 | 33.50 | 32.85 | 34.15 | — |
| — | — | 0.01 | — | +0.00 | 56.7% | 285 | 56.7% | -1.00 | 35.98 | 35.25 | 36.70 | — |
| — | — | 0.05 | — | +0.00 | 58.5% | 287.5 | 58.5% | -1.00 | 38.45 | 37.80 | 39.10 | — |
| — | — | 0.01 | — | +0.00 | 60.3% | 290 | 60.3% | -1.00 | 40.95 | 40.20 | 41.70 | — |
| — | — | 0.03 | — | +0.00 | 63.9% | 295 | 63.9% | -1.00 | 45.95 | 45.20 | 46.70 | — |
| — | — | 0.01 | — | +0.00 | 67.3% | 300 | 67.3% | -1.00 | 50.12 | 48.55 | 51.70 | — |
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.