Spot 250.04
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.95 | 53.60 | 51.27 | +0.99 | 99.1% | 200 | 99.1% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 44.75 | 51.10 | 47.92 | +0.99 | 95.3% | 202.5 | 95.3% | -0.01 | — | — | 0.07 | — |
| — | 43.95 | 48.60 | 46.27 | +0.99 | 91.7% | 205 | 91.7% | -0.01 | — | — | 0.05 | — |
| — | 40.05 | 43.15 | 41.60 | +0.99 | 88.2% | 207.5 | 88.2% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 37.50 | 42.30 | 39.90 | +0.99 | 84.8% | 210 | 84.8% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 33.45 | 41.35 | 37.40 | +0.98 | 81.3% | 212.5 | 81.3% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 30.75 | 38.10 | 34.42 | +0.98 | 77.9% | 215 | 77.9% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 28.25 | 35.70 | 31.98 | +0.97 | 74.8% | 217.5 | 74.8% | -0.03 | — | — | 0.18 | — |
| — | 28.20 | 32.25 | 30.23 | +0.97 | 71.9% | 220 | 71.9% | -0.03 | 0.14 | 0.13 | 0.16 | — |
| — | 25.70 | 30.75 | 28.23 | +0.96 | 69.3% | 222.5 | 69.3% | -0.04 | 0.14 | 0.11 | 0.18 | — |
| — | 23.40 | 27.30 | 25.35 | +0.94 | 66.9% | 225 | 66.9% | -0.06 | 0.23 | 0.21 | 0.25 | — |
| — | 22.55 | 23.75 | 23.15 | +0.93 | 64.8% | 227.5 | 64.8% | -0.07 | 0.31 | 0.29 | 0.33 | — |
| — | 20.30 | 21.70 | 21.00 | +0.91 | 63.1% | 230 | 63.1% | -0.10 | 0.45 | 0.41 | 0.49 | — |
| — | 18.05 | 21.35 | 19.70 | +0.88 | 61.6% | 232.5 | 61.6% | -0.12 | 0.60 | 0.59 | 0.62 | — |
| — | 14.35 | 16.30 | 15.32 | +0.84 | 60.4% | 235 | 60.4% | -0.16 | 0.85 | 0.83 | 0.88 | — |
| — | 13.60 | 14.05 | 13.82 | +0.80 | 59.6% | 237.5 | 59.6% | -0.20 | 1.22 | 1.18 | 1.25 | — |
| — | 11.60 | 12.05 | 11.82 | +0.75 | 59.1% | 240 | 59.1% | -0.25 | 1.70 | 1.66 | 1.74 | — |
| — | 9.75 | 10.15 | 9.95 | +0.69 | 58.9% | 242.5 | 58.9% | -0.31 | 2.31 | 2.23 | 2.40 | — |
| — | 8.10 | 8.45 | 8.28 | +0.63 | 58.9% | 245 | 58.9% | -0.37 | 3.15 | 3.05 | 3.25 | — |
| — | 6.60 | 6.90 | 6.75 | +0.56 | 59.0% | 247.5 | 59.0% | -0.44 | 4.15 | 4.05 | 4.25 | — |
| — | 5.35 | 5.50 | 5.42 | +0.50 | 59.2% | 250 | 59.2% | -0.50 | 5.35 | 5.20 | 5.50 | — |
| — | 4.20 | 4.40 | 4.30 | +0.43 | 59.4% | 252.5 | 59.4% | -0.57 | 6.67 | 6.60 | 6.75 | — |
| — | 3.30 | 3.45 | 3.38 | +0.37 | 59.5% | 255 | 59.5% | -0.63 | 8.28 | 8.05 | 8.50 | — |
| — | 2.56 | 2.67 | 2.62 | +0.31 | 59.7% | 257.5 | 59.7% | -0.69 | 9.97 | 9.75 | 10.20 | — |
| — | 1.95 | 2.04 | 2.00 | +0.26 | 60.0% | 260 | 60.0% | -0.74 | 11.82 | 11.55 | 12.10 | — |
| — | 1.43 | 1.54 | 1.49 | +0.21 | 60.4% | 262.5 | 60.4% | -0.79 | 15.88 | 13.60 | 18.15 | — |
| — | 1.08 | 1.14 | 1.11 | +0.17 | 60.9% | 265 | 60.9% | -0.83 | 17.18 | 13.90 | 20.45 | — |
| — | 0.76 | 0.85 | 0.81 | +0.14 | 61.5% | 267.5 | 61.5% | -0.86 | 19.62 | 16.85 | 22.40 | — |
| — | 0.58 | 0.62 | 0.60 | +0.11 | 62.2% | 270 | 62.2% | -0.89 | 21.68 | 18.60 | 24.75 | — |
| — | 0.38 | 0.50 | 0.44 | +0.09 | 63.0% | 272.5 | 63.0% | -0.91 | 24.27 | 21.50 | 27.05 | — |
| — | 0.26 | 0.38 | 0.32 | +0.07 | 63.9% | 275 | 63.9% | -0.93 | 26.00 | 22.55 | 29.45 | — |
| — | 0.20 | 0.50 | 0.35 | +0.06 | 64.8% | 277.5 | 64.8% | -0.95 | 29.27 | 26.70 | 31.85 | — |
| — | 0.13 | 0.20 | 0.17 | +0.04 | 65.9% | 280 | 65.9% | -0.96 | 30.25 | 27.75 | 32.75 | — |
| — | 0.02 | 0.50 | 0.26 | +0.03 | 67.0% | 282.5 | 67.0% | -0.97 | 33.85 | 30.95 | 36.75 | — |
| — | 0.03 | 0.11 | 0.07 | +0.03 | 68.2% | 285 | 68.2% | -0.98 | 35.95 | 32.65 | 39.25 | — |
| — | 0.05 | 0.18 | 0.12 | +0.02 | 69.5% | 287.5 | 69.5% | -0.98 | 38.08 | 34.45 | 41.70 | — |
| — | 0.03 | 0.13 | 0.08 | +0.02 | 70.9% | 290 | 70.9% | -0.99 | 41.48 | 38.75 | 44.20 | — |
| — | — | 0.97 | — | +0.01 | 72.2% | 292.5 | 72.2% | -0.99 | 42.85 | 39.00 | 46.70 | — |
| — | — | 0.35 | — | +0.01 | 73.7% | 295 | 73.7% | -0.99 | 45.95 | 42.70 | 49.20 | — |
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.