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 | |
| — | 43.10 | 46.75 | 44.92 | +0.99 | 54.3% | 205 | 54.3% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 38.05 | 41.70 | 39.88 | +0.99 | 49.4% | 210 | 49.4% | -0.01 | 0.12 | 0.04 | 0.20 | — |
| — | 32.95 | 36.70 | 34.83 | +0.99 | 44.8% | 215 | 44.8% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 30.45 | 34.25 | 32.35 | +0.99 | 42.6% | 217.5 | 42.6% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 29.20 | 30.65 | 29.93 | +0.98 | 40.5% | 220 | 40.5% | -0.02 | 0.10 | 0.08 | 0.11 | — |
| — | 25.50 | 28.65 | 27.07 | +0.98 | 38.5% | 222.5 | 38.5% | -0.02 | 0.09 | 0.06 | 0.12 | — |
| — | 23.00 | 26.85 | 24.93 | +0.97 | 36.6% | 225 | 36.6% | -0.03 | 0.13 | 0.11 | 0.15 | — |
| — | 20.55 | 24.40 | 22.48 | +0.97 | 34.9% | 227.5 | 34.9% | -0.03 | 0.16 | 0.13 | 0.19 | — |
| — | 19.20 | 21.00 | 20.10 | +0.96 | 33.3% | 230 | 33.3% | -0.04 | 0.23 | 0.22 | 0.24 | — |
| — | 15.75 | 19.45 | 17.60 | +0.94 | 32.0% | 232.5 | 32.0% | -0.06 | 0.33 | 0.31 | 0.34 | — |
| — | 13.85 | 16.35 | 15.10 | +0.91 | 30.9% | 235 | 30.9% | -0.09 | 0.47 | 0.44 | 0.49 | — |
| — | 12.25 | 14.05 | 13.15 | +0.88 | 30.0% | 237.5 | 30.0% | -0.12 | 0.70 | 0.68 | 0.73 | — |
| — | 10.65 | 11.35 | 11.00 | +0.82 | 29.3% | 240 | 29.3% | -0.18 | 1.07 | 1.06 | 1.09 | — |
| — | 8.50 | 9.15 | 8.82 | +0.76 | 28.9% | 242.5 | 28.9% | -0.24 | 1.57 | 1.53 | 1.61 | — |
| — | 6.90 | 7.20 | 7.05 | +0.68 | 28.7% | 245 | 28.7% | -0.32 | 2.29 | 2.25 | 2.33 | — |
| — | 5.35 | 5.60 | 5.47 | +0.59 | 28.6% | 247.5 | 28.6% | -0.41 | 3.20 | 3.10 | 3.30 | — |
| — | 4.10 | 4.20 | 4.15 | +0.50 | 28.7% | 250 | 28.7% | -0.50 | 4.42 | 4.35 | 4.50 | — |
| — | 3.00 | 3.15 | 3.08 | +0.41 | 28.9% | 252.5 | 28.9% | -0.60 | 5.88 | 5.80 | 5.95 | — |
| — | 2.17 | 2.30 | 2.23 | +0.32 | 29.2% | 255 | 29.2% | -0.68 | 7.53 | 7.35 | 7.70 | — |
| — | 1.56 | 1.64 | 1.60 | +0.25 | 29.6% | 257.5 | 29.6% | -0.75 | 9.43 | 8.70 | 10.15 | — |
| — | 1.11 | 1.20 | 1.16 | +0.19 | 30.1% | 260 | 30.1% | -0.82 | 11.38 | 11.00 | 11.75 | — |
| — | 0.79 | 0.81 | 0.80 | +0.14 | 30.7% | 262.5 | 30.7% | -0.86 | 13.70 | 12.50 | 14.90 | — |
| — | 0.56 | 0.59 | 0.57 | +0.11 | 31.5% | 265 | 31.5% | -0.90 | 15.88 | 15.50 | 16.25 | — |
| — | 0.40 | 0.43 | 0.41 | +0.08 | 32.3% | 267.5 | 32.3% | -0.93 | 18.18 | 16.25 | 20.10 | — |
| — | 0.29 | 0.31 | 0.30 | +0.06 | 33.2% | 270 | 33.2% | -0.95 | 20.43 | 19.10 | 21.75 | — |
| — | 0.20 | 0.23 | 0.21 | +0.04 | 34.1% | 272.5 | 34.1% | -0.97 | 23.02 | 21.10 | 24.95 | — |
| — | 0.15 | 0.17 | 0.16 | +0.03 | 35.0% | 275 | 35.0% | -0.98 | 25.20 | 23.60 | 26.80 | — |
| — | 0.10 | 0.13 | 0.12 | +0.02 | 35.9% | 277.5 | 35.9% | -0.99 | 27.95 | 26.00 | 29.90 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 37.0% | 280 | 37.0% | -0.99 | 30.48 | 28.55 | 32.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 38.1% | 282.5 | 38.1% | -1.00 | 33.33 | 31.90 | 34.75 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 39.4% | 285 | 39.4% | -1.00 | 35.48 | 33.55 | 37.40 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 41.8% | 290 | 41.8% | -1.00 | 40.48 | 38.55 | 42.40 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 44.3% | 295 | 44.3% | -1.00 | 45.83 | 44.25 | 47.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 46.7% | 300 | 46.7% | -1.00 | 50.92 | 49.45 | 52.40 | — |
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.