Spot 249.32
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.25 | 52.60 | 50.42 | +0.99 | 88.8% | 200 | 88.8% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 45.30 | 51.05 | 48.17 | +0.99 | 85.7% | 202.5 | 85.7% | -0.01 | — | — | 0.10 | — |
| — | 43.25 | 47.60 | 45.42 | +0.99 | 82.6% | 205 | 82.6% | -0.01 | 0.10 | 0.06 | 0.13 | — |
| — | 38.25 | 45.40 | 41.83 | — | — | 207.5 | — | — | 0.20 | 0.08 | 0.32 | — |
| — | 37.60 | 41.10 | 39.35 | — | — | 210 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 33.20 | 40.65 | 36.92 | — | — | 212.5 | — | — | 0.14 | 0.07 | 0.20 | — |
| — | 33.55 | 36.10 | 34.83 | +0.98 | 71.5% | 215 | 71.5% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 29.00 | 36.45 | 32.73 | — | — | 217.5 | — | — | 0.16 | 0.12 | 0.20 | — |
| — | 27.85 | 31.80 | 29.82 | +0.97 | 67.1% | 220 | — | — | 0.23 | 0.20 | 0.25 | — |
| — | 23.20 | 30.95 | 27.07 | — | — | 222.5 | — | — | 0.32 | 0.21 | 0.43 | — |
| — | 23.75 | 26.85 | 25.30 | — | — | 225 | 63.5% | -0.06 | 0.40 | 0.38 | 0.42 | — |
| — | 21.30 | 26.80 | 24.05 | +0.93 | 62.0% | 227.5 | 62.0% | -0.07 | 0.53 | 0.50 | 0.56 | — |
| — | 19.05 | 20.90 | 19.98 | +0.91 | 60.7% | 230 | 60.7% | -0.10 | 0.71 | 0.68 | 0.75 | — |
| — | 17.05 | 18.95 | 18.00 | +0.88 | 59.7% | 232.5 | 59.7% | -0.12 | 0.97 | 0.94 | 1.01 | — |
| — | 15.60 | 16.00 | 15.80 | +0.84 | 58.9% | 235 | 58.9% | -0.16 | 1.33 | 1.27 | 1.40 | — |
| — | 13.55 | 13.95 | 13.75 | +0.80 | 58.3% | 237.5 | 58.3% | -0.20 | 1.78 | 1.72 | 1.84 | — |
| — | 11.70 | 12.05 | 11.88 | +0.75 | 57.9% | 240 | 57.9% | -0.25 | 2.40 | 2.35 | 2.44 | — |
| — | 9.90 | 10.25 | 10.07 | +0.69 | 57.6% | 242.5 | 57.6% | -0.31 | 3.12 | 3.05 | 3.20 | — |
| — | 8.30 | 8.65 | 8.47 | +0.63 | 57.6% | 245 | 57.6% | -0.37 | 4.03 | 3.95 | 4.10 | — |
| — | 7.00 | 7.20 | 7.10 | +0.56 | 57.6% | 247.5 | 57.6% | -0.44 | 5.10 | 5.00 | 5.20 | — |
| — | 5.75 | 5.95 | 5.85 | +0.50 | 57.8% | 250 | 57.8% | -0.50 | 6.38 | 6.25 | 6.50 | — |
| — | 4.60 | 4.85 | 4.72 | +0.43 | 58.0% | 252.5 | — | — | 7.78 | 7.65 | 7.90 | — |
| — | 3.70 | 3.90 | 3.80 | — | — | 255 | — | — | 9.38 | 9.20 | 9.55 | — |
| — | 2.96 | 3.15 | 3.06 | — | — | 257.5 | — | — | 11.22 | 10.90 | 11.55 | — |
| — | 2.34 | 2.40 | 2.37 | — | — | 260 | 58.9% | -0.74 | 12.95 | 12.75 | 13.15 | — |
| — | 1.80 | 1.93 | 1.86 | +0.21 | 59.2% | 262.5 | 59.2% | -0.79 | 14.93 | 14.70 | 15.15 | — |
| — | 1.38 | 1.48 | 1.43 | +0.17 | 59.6% | 265 | 59.6% | -0.83 | 17.65 | 16.75 | 18.55 | — |
| — | 1.04 | 1.14 | 1.09 | +0.14 | 60.1% | 267.5 | 60.1% | -0.86 | 19.82 | 18.35 | 21.30 | — |
| — | 0.76 | 0.87 | 0.81 | +0.11 | 60.6% | 270 | 60.6% | -0.89 | 22.82 | 20.25 | 25.40 | — |
| — | 0.57 | 0.69 | 0.63 | +0.09 | 61.3% | 272.5 | — | — | 25.12 | 22.50 | 27.75 | — |
| — | 0.42 | 0.54 | 0.48 | +0.07 | 62.0% | 275 | 62.0% | -0.93 | 26.60 | 23.05 | 30.15 | — |
| — | 0.30 | 0.42 | 0.36 | +0.06 | 62.8% | 277.5 | 62.8% | -0.95 | 29.98 | 27.45 | 32.50 | — |
| — | 0.25 | 0.35 | 0.30 | +0.04 | 63.6% | 280 | 63.6% | -0.96 | 32.10 | 29.35 | 34.85 | — |
| — | — | 0.79 | — | +0.03 | 64.6% | 282.5 | 64.6% | -0.97 | 33.65 | 30.15 | 37.15 | — |
| — | 0.03 | 0.20 | 0.12 | +0.03 | 65.6% | 285 | 65.6% | -0.98 | 36.92 | 34.25 | 39.60 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 66.7% | 287.5 | 66.7% | -0.98 | 38.45 | 34.55 | 42.35 | — |
| — | — | 0.13 | — | +0.02 | 67.8% | 290 | 67.8% | -0.99 | 40.88 | 36.90 | 44.85 | — |
| — | — | 0.22 | — | +0.01 | 69.0% | 292.5 | 69.0% | -0.99 | 44.67 | 42.00 | 47.35 | — |
| — | — | 0.09 | — | +0.01 | 70.2% | 295 | 70.2% | -0.99 | 45.70 | 41.65 | 49.75 | — |
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.