Spot 249.29
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.35 | 50.60 | 49.48 | — | — | 200 | — | — | — | — | 0.23 | — |
| — | 42.90 | 46.60 | 44.75 | — | — | 205 | — | — | — | — | 0.18 | — |
| — | 38.50 | 41.50 | 40.00 | — | — | 210 | — | — | 0.13 | 0.03 | 0.23 | — |
| — | 33.10 | 36.05 | 34.58 | — | — | 215 | — | — | 0.07 | 0.02 | 0.11 | — |
| — | 28.40 | 30.75 | 29.57 | — | — | 220 | — | — | 0.10 | 0.07 | 0.14 | — |
| — | 25.50 | 29.15 | 27.32 | — | — | 222.5 | — | — | 0.11 | 0.05 | 0.17 | — |
| — | 23.70 | 26.45 | 25.07 | — | — | 225 | — | — | 0.21 | 0.17 | 0.25 | — |
| — | 20.85 | 24.20 | 22.52 | — | — | 227.5 | — | — | 0.27 | 0.18 | 0.35 | — |
| — | 18.80 | 21.20 | 20.00 | — | — | 230 | — | — | 0.37 | 0.26 | 0.48 | — |
| — | 16.55 | 18.85 | 17.70 | — | — | 232.5 | — | — | 0.52 | 0.44 | 0.60 | — |
| — | 14.30 | 16.55 | 15.43 | — | — | 235 | — | — | 0.71 | 0.62 | 0.80 | — |
| — | 12.10 | 14.35 | 13.22 | — | — | 237.5 | 31.0% | -0.15 | 0.95 | 0.91 | 1.00 | — |
| — | 9.95 | 12.25 | 11.10 | +0.80 | 30.5% | 240 | — | — | 1.32 | 1.24 | 1.40 | — |
| — | 8.00 | 10.30 | 9.15 | +0.74 | 30.1% | 242.5 | 30.1% | -0.27 | 1.98 | 1.78 | 2.17 | — |
| — | 6.55 | 7.70 | 7.12 | +0.65 | 29.9% | 245 | 29.9% | -0.35 | 2.73 | 2.52 | 2.94 | — |
| — | 4.85 | 6.10 | 5.47 | +0.57 | 29.8% | 247.5 | 29.8% | -0.43 | 3.83 | 3.50 | 4.15 | — |
| — | 4.25 | 4.55 | 4.40 | +0.49 | 29.8% | 250 | 29.8% | -0.52 | 5.08 | 4.75 | 5.40 | — |
| — | 3.15 | 3.45 | 3.30 | +0.40 | 29.8% | 252.5 | 29.8% | -0.60 | 6.40 | 5.90 | 6.90 | — |
| — | 2.25 | 2.58 | 2.42 | +0.32 | 29.8% | 255 | 29.8% | -0.68 | 7.92 | 7.40 | 8.45 | — |
| — | 1.54 | 1.95 | 1.75 | +0.26 | 30.0% | 257.5 | 30.0% | -0.75 | 9.35 | 8.45 | 10.25 | — |
| — | 1.21 | 1.30 | 1.25 | +0.20 | 30.1% | 260 | 30.1% | -0.81 | 11.47 | 10.45 | 12.50 | — |
| — | 0.74 | 0.98 | 0.86 | +0.15 | 30.3% | 262.5 | 30.3% | -0.86 | 13.72 | 12.35 | 15.10 | — |
| — | 0.58 | 0.66 | 0.62 | +0.11 | 30.7% | 265 | 30.7% | -0.90 | 15.97 | 14.85 | 17.10 | — |
| — | 0.36 | 0.48 | 0.42 | +0.08 | 31.1% | 267.5 | 31.1% | -0.93 | 18.45 | 16.95 | 19.95 | — |
| — | 0.20 | 0.40 | 0.30 | +0.06 | 31.6% | 270 | 31.6% | -0.95 | 20.88 | 19.60 | 22.15 | — |
| — | 0.17 | 0.30 | 0.23 | +0.04 | 32.2% | 272.5 | 32.2% | -0.97 | 23.30 | 22.00 | 24.60 | — |
| — | 0.11 | 0.19 | 0.15 | +0.03 | 32.8% | 275 | 32.8% | -0.98 | 25.80 | 24.50 | 27.10 | — |
| — | 0.05 | 0.16 | 0.10 | +0.02 | 33.6% | 277.5 | 33.6% | -0.99 | 28.20 | 26.65 | 29.75 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 34.4% | 280 | 34.4% | -1.00 | 30.77 | 29.50 | 32.05 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 36.3% | 285 | 36.3% | -1.00 | 35.65 | 34.05 | 37.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 38.4% | 290 | 38.4% | -1.00 | 40.73 | 39.20 | 42.25 | — |
| — | — | 0.09 | — | +0.00 | 40.5% | 295 | 40.5% | -1.00 | 45.95 | 44.45 | 47.45 | — |
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.