Spot 247.37
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.20 | 48.50 | 47.85 | +1.00 | 77.5% | 200 | — | — | — | — | 0.08 | — |
| — | 43.95 | 46.15 | 45.05 | +1.00 | 76.3% | 202.5 | 76.3% | -0.00 | — | — | 0.25 | — |
| — | 40.90 | 43.55 | 42.23 | — | — | 205 | 75.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 38.95 | 41.15 | 40.05 | +1.00 | 74.1% | 207.5 | 74.1% | -0.00 | — | — | 0.07 | — |
| — | 36.45 | 38.65 | 37.55 | — | — | 210 | 78.6% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 33.95 | 36.15 | 35.05 | +0.99 | 71.9% | 212.5 | 71.9% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 31.50 | 33.65 | 32.58 | +0.99 | 70.9% | 215 | 70.9% | -0.01 | 0.16 | 0.01 | 0.31 | — |
| — | 29.05 | 31.20 | 30.12 | — | — | 217.5 | 69.9% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 26.60 | 28.75 | 27.68 | +0.97 | 69.0% | 220 | 69.0% | -0.03 | 0.23 | 0.10 | 0.36 | — |
| — | 24.15 | 26.30 | 25.23 | +0.96 | 68.1% | 222.5 | 68.1% | -0.04 | 0.27 | 0.05 | 0.48 | — |
| — | 21.80 | 23.90 | 22.85 | +0.94 | 67.2% | 225 | 67.2% | -0.05 | 0.33 | 0.05 | 0.60 | — |
| — | 19.45 | 21.55 | 20.50 | +0.92 | 66.4% | 227.5 | 66.4% | -0.08 | 0.45 | 0.18 | 0.71 | — |
| — | 17.20 | 19.20 | 18.20 | +0.90 | 65.7% | 230 | 65.7% | -0.10 | 0.64 | 0.52 | 0.76 | — |
| — | 15.00 | 17.00 | 16.00 | +0.86 | 65.0% | 232.5 | 65.0% | -0.14 | 1.06 | 0.80 | 1.33 | — |
| — | 12.90 | 14.85 | 13.88 | +0.82 | 64.4% | 235 | 64.4% | -0.18 | 1.46 | 1.16 | 1.75 | — |
| — | 10.95 | 12.80 | 11.88 | +0.77 | 63.9% | 237.5 | 63.9% | -0.23 | 1.96 | 1.63 | 2.28 | — |
| — | 9.20 | 11.70 | 10.45 | +0.71 | 63.5% | 240 | 63.5% | -0.29 | 2.48 | 2.25 | 2.70 | — |
| — | 7.80 | 9.15 | 8.47 | +0.65 | 63.1% | 242.5 | 63.1% | -0.35 | 3.30 | 3.00 | 3.60 | — |
| — | 6.30 | 7.60 | 6.95 | +0.58 | 62.8% | 245 | 62.8% | -0.42 | 4.45 | 3.95 | 4.95 | — |
| — | 5.10 | 6.20 | 5.65 | +0.51 | 62.5% | 247.5 | 62.5% | -0.49 | 5.67 | 5.15 | 6.20 | — |
| — | 3.95 | 5.05 | 4.50 | +0.44 | 62.4% | 250 | 62.4% | -0.56 | 7.08 | 6.50 | 7.65 | — |
| — | 3.00 | 4.05 | 3.52 | +0.37 | 62.3% | 252.5 | 62.3% | -0.63 | 8.50 | 7.75 | 9.25 | — |
| — | 2.23 | 3.20 | 2.71 | +0.31 | 62.2% | 255 | 62.2% | -0.69 | 10.18 | 9.30 | 11.05 | — |
| — | 1.64 | 2.51 | 2.08 | +0.25 | 62.3% | 257.5 | 62.3% | -0.75 | 12.03 | 11.10 | 12.95 | — |
| — | 1.19 | 1.96 | 1.57 | +0.20 | 62.4% | 260 | 62.4% | -0.80 | 14.05 | 13.05 | 15.05 | — |
| — | 0.85 | 1.53 | 1.19 | +0.16 | 62.5% | 262.5 | 62.5% | -0.85 | 16.15 | 15.10 | 17.20 | — |
| — | 0.61 | 1.19 | 0.90 | +0.12 | 62.7% | 265 | 62.7% | -0.88 | 18.32 | 17.25 | 19.40 | 2 |
| — | 0.57 | 0.74 | 0.66 | +0.09 | 63.0% | 267.5 | 63.0% | -0.91 | 20.62 | 19.50 | 21.75 | — |
| — | 0.14 | 0.75 | 0.45 | +0.07 | 63.3% | 270 | — | — | 22.95 | 21.85 | 24.05 | — |
| — | 0.08 | 0.60 | 0.34 | — | — | 272.5 | — | — | 25.32 | 24.20 | 26.45 | — |
| — | 0.01 | 0.50 | 0.26 | — | — | 275 | 64.0% | -0.97 | 27.77 | 26.65 | 28.90 | — |
| — | 0.01 | 0.43 | 0.22 | +0.03 | 64.5% | 277.5 | 64.5% | -0.98 | 30.23 | 29.10 | 31.35 | — |
| — | 0.10 | 0.37 | 0.23 | — | — | 280 | — | — | 32.67 | 31.55 | 33.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 66.0% | 285 | 66.0% | -0.99 | 37.62 | 36.50 | 38.75 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 290 | 67.2% | -1.00 | 42.60 | 41.50 | 43.70 | — |
| — | — | 0.11 | — | +0.00 | 68.5% | 295 | — | — | 47.60 | 46.50 | 48.70 | — |
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.