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 | |
| — | 47.50 | 53.25 | 50.38 | +0.98 | 65.8% | 200 | 65.8% | -0.02 | 0.15 | 0.12 | 0.18 | — |
| — | 45.05 | 50.15 | 47.60 | +0.98 | 64.5% | 202.5 | 64.5% | -0.02 | 0.34 | 0.01 | 0.68 | — |
| — | 41.30 | 47.65 | 44.48 | +0.97 | 63.3% | 205 | 63.3% | -0.03 | 0.28 | 0.20 | 0.36 | — |
| — | 38.85 | 45.45 | 42.15 | +0.97 | 62.1% | 207.5 | 62.1% | -0.03 | 0.32 | 0.02 | 0.61 | — |
| — | 36.45 | 44.10 | 40.27 | +0.96 | 61.0% | 210 | 61.0% | -0.04 | 0.36 | 0.30 | 0.42 | — |
| — | 35.30 | 40.25 | 37.77 | +0.95 | 60.0% | 212.5 | 60.0% | -0.05 | 0.53 | 0.05 | 1.01 | — |
| — | 32.90 | 38.45 | 35.67 | +0.94 | 59.0% | 215 | 59.0% | -0.06 | 0.54 | 0.50 | 0.58 | — |
| — | 30.75 | 37.20 | 33.98 | +0.92 | 58.2% | 217.5 | 58.2% | -0.08 | 0.84 | 0.63 | 1.06 | — |
| — | 27.65 | 34.85 | 31.25 | +0.91 | 57.4% | 220 | 57.4% | -0.09 | 0.84 | 0.81 | 0.88 | — |
| — | 26.00 | 30.05 | 28.02 | +0.89 | 56.7% | 222.5 | 56.7% | -0.11 | 0.91 | 0.66 | 1.16 | — |
| — | 25.30 | 27.10 | 26.20 | +0.87 | 56.2% | 225 | 56.2% | -0.13 | 1.33 | 1.27 | 1.40 | — |
| — | 21.50 | 27.90 | 24.70 | +0.85 | 55.7% | 227.5 | 55.7% | -0.15 | 1.69 | 1.23 | 2.15 | — |
| — | 18.00 | 23.15 | 20.57 | — | — | 230 | 55.2% | -0.18 | 2.14 | 2.02 | 2.26 | — |
| — | 19.20 | 21.05 | 20.12 | +0.79 | 54.8% | 232.5 | 54.8% | -0.21 | 2.77 | 2.48 | 3.05 | — |
| — | 17.40 | 19.30 | 18.35 | +0.76 | 54.5% | 235 | 54.5% | -0.24 | 3.17 | 3.05 | 3.30 | — |
| — | 15.55 | 17.45 | 16.50 | +0.72 | 54.2% | 237.5 | 54.2% | -0.28 | 3.95 | 3.50 | 4.40 | — |
| — | 14.65 | 15.20 | 14.93 | +0.68 | 54.0% | 240 | 54.0% | -0.32 | 4.58 | 4.40 | 4.75 | — |
| — | 13.00 | 14.20 | 13.60 | +0.64 | 53.9% | 242.5 | 53.9% | -0.36 | 5.42 | 5.20 | 5.65 | — |
| — | 11.55 | 12.45 | 12.00 | +0.60 | 53.8% | 245 | 53.8% | -0.40 | 6.47 | 6.30 | 6.65 | — |
| — | 10.10 | 10.65 | 10.38 | +0.56 | 53.7% | 247.5 | 53.7% | -0.45 | 7.60 | 7.40 | 7.80 | — |
| — | 9.00 | 9.15 | 9.07 | +0.51 | 53.7% | 250 | 53.7% | -0.49 | 8.82 | 8.60 | 9.05 | — |
| — | 7.75 | 8.20 | 7.97 | +0.47 | 53.7% | 252.5 | 53.7% | -0.53 | 10.12 | 9.85 | 10.40 | — |
| — | 6.70 | 7.05 | 6.88 | +0.43 | 53.7% | 255 | 53.7% | -0.57 | 11.90 | 11.35 | 12.45 | — |
| — | 5.80 | 6.15 | 5.97 | +0.39 | 53.9% | 257.5 | 53.9% | -0.62 | 12.88 | 12.35 | 13.40 | — |
| — | 5.05 | 5.15 | 5.10 | +0.35 | 54.0% | 260 | 54.0% | -0.65 | 15.18 | 14.55 | 15.80 | — |
| — | 4.20 | 4.55 | 4.38 | +0.31 | 54.2% | 262.5 | 54.2% | -0.69 | 16.73 | 15.75 | 17.70 | — |
| — | 3.65 | 3.85 | 3.75 | +0.28 | 54.4% | 265 | 54.4% | -0.73 | 18.55 | 17.40 | 19.70 | — |
| — | 3.00 | 3.70 | 3.35 | +0.24 | 54.7% | 267.5 | 54.7% | -0.76 | 20.52 | 19.30 | 21.75 | — |
| — | 2.60 | 3.05 | 2.83 | +0.22 | 54.9% | 270 | 54.9% | -0.79 | 22.52 | 21.30 | 23.75 | — |
| — | 1.79 | 2.31 | 2.05 | +0.19 | 55.3% | 272.5 | 55.3% | -0.81 | 24.95 | 21.05 | 28.85 | — |
| — | 1.48 | 1.96 | 1.72 | +0.17 | 55.7% | 275 | 55.7% | -0.84 | 27.60 | 24.15 | 31.05 | — |
| — | 1.17 | 2.08 | 1.62 | +0.15 | 56.1% | 277.5 | 56.1% | -0.86 | 29.68 | 26.05 | 33.30 | — |
| — | 1.00 | 1.39 | 1.20 | +0.13 | 56.5% | 280 | 56.5% | -0.88 | 32.48 | 29.40 | 35.55 | — |
| — | 0.71 | 1.58 | 1.15 | +0.11 | 56.9% | 282.5 | 56.9% | -0.89 | 33.60 | 31.30 | 35.90 | — |
| — | 0.82 | 1.35 | 1.08 | +0.10 | 57.4% | 285 | 57.4% | -0.91 | 36.27 | 32.70 | 39.85 | — |
| — | 0.40 | 1.02 | 0.71 | +0.08 | 57.9% | 287.5 | 57.9% | -0.92 | 38.23 | 34.25 | 42.20 | — |
| — | 0.53 | 0.90 | 0.71 | +0.07 | 58.4% | 290 | 58.4% | -0.93 | 41.20 | 37.80 | 44.60 | — |
| — | 0.32 | 0.81 | 0.56 | +0.06 | 59.0% | 292.5 | 59.0% | -0.94 | 43.05 | 39.10 | 47.00 | — |
| — | 0.11 | 0.87 | 0.49 | +0.06 | 59.5% | 295 | 59.5% | -0.95 | 45.62 | 41.80 | 49.45 | — |
| — | — | 0.85 | — | +0.05 | 60.1% | 297.5 | 60.1% | -0.96 | 48.90 | 45.90 | 51.90 | — |
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.