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 | |
| — | 46.50 | 53.60 | 50.05 | +0.98 | 63.9% | 200 | 63.9% | -0.02 | 0.23 | 0.18 | 0.28 | — |
| — | 44.05 | 51.35 | 47.70 | +0.98 | 62.7% | 202.5 | 62.7% | -0.02 | 0.35 | 0.21 | 0.49 | — |
| — | 41.00 | 48.95 | 44.98 | +0.97 | 61.7% | 205 | 61.7% | -0.03 | 0.33 | 0.27 | 0.38 | — |
| — | 38.30 | 46.50 | 42.40 | +0.97 | 60.7% | 207.5 | 60.7% | -0.03 | 0.33 | 0.17 | 0.49 | — |
| — | 36.20 | 44.10 | 40.15 | +0.96 | 59.8% | 210 | 59.8% | -0.04 | 0.47 | 0.40 | 0.54 | — |
| — | 34.35 | 38.90 | 36.62 | +0.95 | 58.9% | 212.5 | 58.9% | -0.05 | 0.36 | 0.05 | 0.67 | — |
| — | 33.55 | 39.60 | 36.58 | +0.94 | 58.1% | 215 | 58.1% | -0.06 | 0.69 | 0.65 | 0.73 | — |
| — | 29.05 | 36.55 | 32.80 | +0.92 | 57.4% | 217.5 | 57.4% | -0.08 | 0.84 | 0.78 | 0.90 | — |
| — | 27.35 | 34.85 | 31.10 | +0.91 | 56.7% | 220 | 56.7% | -0.09 | 1.03 | 0.96 | 1.11 | — |
| — | 26.35 | 32.05 | 29.20 | +0.89 | 56.1% | 222.5 | 56.1% | -0.11 | 1.09 | 0.64 | 1.54 | — |
| — | 25.15 | 26.60 | 25.88 | +0.87 | 55.6% | 225 | 55.6% | -0.13 | 1.62 | 1.55 | 1.70 | — |
| — | 20.50 | 25.70 | 23.10 | +0.85 | 55.1% | 227.5 | 55.1% | -0.15 | 2.11 | 1.90 | 2.32 | — |
| — | 20.85 | 23.45 | 22.15 | +0.82 | 54.7% | 230 | 54.7% | -0.18 | 2.48 | 2.40 | 2.55 | — |
| — | 18.95 | 21.05 | 20.00 | +0.79 | 54.3% | 232.5 | 54.3% | -0.21 | 3.08 | 2.90 | 3.25 | — |
| — | 17.35 | 18.85 | 18.10 | +0.76 | 54.0% | 235 | 54.0% | -0.24 | 3.60 | 3.45 | 3.75 | — |
| — | 15.45 | 17.85 | 16.65 | +0.72 | 53.8% | 237.5 | 53.8% | -0.28 | 4.35 | 4.20 | 4.50 | — |
| — | 14.55 | 15.90 | 15.22 | +0.68 | 53.6% | 240 | 53.6% | -0.32 | 5.17 | 5.05 | 5.30 | — |
| — | 12.95 | 13.45 | 13.20 | +0.64 | 53.4% | 242.5 | 53.4% | -0.36 | 6.08 | 5.95 | 6.20 | — |
| — | 11.50 | 12.00 | 11.75 | +0.60 | 53.3% | 245 | 53.3% | -0.40 | 7.12 | 6.95 | 7.30 | — |
| — | 10.15 | 10.65 | 10.40 | +0.56 | 53.2% | 247.5 | 53.2% | -0.45 | 7.97 | 7.50 | 8.45 | — |
| — | 8.95 | 9.30 | 9.12 | +0.51 | 53.2% | 250 | 53.2% | -0.49 | 9.55 | 9.35 | 9.75 | — |
| — | 7.80 | 8.20 | 8.00 | +0.47 | 53.1% | 252.5 | 53.1% | -0.53 | 10.55 | 10.00 | 11.10 | — |
| — | 6.80 | 7.15 | 6.97 | +0.43 | 53.2% | 255 | 53.2% | -0.57 | 12.35 | 12.10 | 12.60 | — |
| — | 5.85 | 6.20 | 6.03 | +0.39 | 53.3% | 257.5 | 53.3% | -0.62 | 13.65 | 13.15 | 14.15 | — |
| — | 5.05 | 5.40 | 5.22 | +0.35 | 53.4% | 260 | 53.4% | -0.65 | 15.62 | 15.35 | 15.90 | — |
| — | 4.35 | 4.65 | 4.50 | +0.31 | 53.5% | 262.5 | 53.5% | -0.69 | 17.60 | 17.15 | 18.05 | — |
| — | 3.70 | 4.00 | 3.85 | +0.28 | 53.7% | 265 | 53.7% | -0.73 | 19.57 | 19.05 | 20.10 | — |
| — | 3.15 | 3.45 | 3.30 | +0.24 | 53.9% | 267.5 | 53.9% | -0.76 | 21.40 | 20.20 | 22.60 | — |
| — | 2.75 | 2.93 | 2.84 | +0.22 | 54.2% | 270 | 54.2% | -0.79 | 23.43 | 22.20 | 24.65 | — |
| — | 2.33 | 2.50 | 2.42 | +0.19 | 54.5% | 272.5 | 54.5% | -0.81 | 25.88 | 22.45 | 29.30 | — |
| — | 1.98 | 2.15 | 2.06 | +0.17 | 54.8% | 275 | 54.8% | -0.84 | 27.88 | 26.10 | 29.65 | — |
| — | 1.65 | 1.85 | 1.75 | +0.15 | 55.1% | 277.5 | 55.1% | -0.86 | 30.98 | 28.15 | 33.80 | — |
| — | 1.41 | 1.56 | 1.49 | +0.13 | 55.5% | 280 | 55.5% | -0.88 | 33.35 | 30.55 | 36.15 | — |
| — | 1.18 | 2.09 | 1.64 | +0.11 | 56.0% | 282.5 | 56.0% | -0.89 | 36.02 | 33.60 | 38.45 | — |
| — | 0.99 | 1.44 | 1.22 | +0.10 | 56.4% | 285 | 56.4% | -0.91 | 36.85 | 33.05 | 40.65 | — |
| — | 0.41 | 1.37 | 0.89 | +0.08 | 56.9% | 287.5 | 56.9% | -0.92 | 40.17 | 37.35 | 43.00 | — |
| — | 0.69 | 1.24 | 0.96 | +0.07 | 57.4% | 290 | 57.4% | -0.93 | 42.52 | 39.75 | 45.30 | — |
| — | 0.58 | 0.99 | 0.79 | +0.06 | 58.0% | 292.5 | 58.0% | -0.94 | 44.15 | 40.55 | 47.75 | — |
| — | 0.20 | 0.89 | 0.55 | +0.06 | 58.5% | 295 | 58.5% | -0.95 | 47.42 | 44.65 | 50.20 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 59.1% | 297.5 | 59.1% | -0.96 | 49.85 | 47.10 | 52.60 | — |
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.