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 | |
| — | 46.70 | 49.05 | 47.88 | +0.98 | 62.5% | 200 | 62.5% | -0.02 | 0.29 | 0.10 | 0.49 | — |
| — | 44.30 | 46.60 | 45.45 | — | — | 202.5 | — | — | 0.32 | 0.10 | 0.53 | — |
| — | 41.85 | 44.15 | 43.00 | — | — | 205 | — | — | 0.32 | 0.01 | 0.62 | — |
| — | 39.45 | 41.75 | 40.60 | — | — | 207.5 | — | — | 0.40 | 0.15 | 0.65 | — |
| — | 37.05 | 39.35 | 38.20 | +0.96 | 60.2% | 210 | 60.2% | -0.04 | 0.57 | 0.33 | 0.81 | — |
| — | 34.70 | 37.00 | 35.85 | — | — | 212.5 | — | — | 0.62 | 0.25 | 1.00 | — |
| — | 32.35 | 34.65 | 33.50 | — | — | 215 | — | — | 0.78 | 0.41 | 1.14 | — |
| — | 30.10 | 32.40 | 31.25 | +0.92 | 58.9% | 217.5 | 58.9% | -0.08 | 0.98 | 0.60 | 1.36 | — |
| — | 27.85 | 30.15 | 29.00 | +0.90 | 58.5% | 220 | 58.5% | -0.10 | 1.22 | 1.03 | 1.40 | — |
| — | 25.70 | 27.95 | 26.82 | +0.88 | 58.2% | 222.5 | 58.2% | -0.12 | 1.58 | 1.20 | 1.97 | — |
| — | 23.55 | 25.80 | 24.68 | +0.85 | 57.9% | 225 | 57.9% | -0.15 | 1.99 | 1.61 | 2.36 | — |
| — | 21.50 | 23.70 | 22.60 | +0.83 | 57.6% | 227.5 | 57.6% | -0.17 | 2.31 | 2.00 | 2.62 | — |
| — | 20.25 | 21.70 | 20.98 | — | — | 230 | — | — | 2.86 | 2.42 | 3.30 | — |
| — | 18.05 | 19.75 | 18.90 | +0.76 | 57.2% | 232.5 | 57.2% | -0.24 | 3.52 | 3.00 | 4.05 | — |
| — | 16.45 | 17.85 | 17.15 | +0.73 | 57.0% | 235 | 57.0% | -0.27 | 4.17 | 3.65 | 4.70 | — |
| — | 14.85 | 16.10 | 15.47 | — | — | 237.5 | — | — | 5.00 | 4.40 | 5.60 | — |
| — | 13.30 | 14.45 | 13.88 | — | — | 240 | — | — | 5.67 | 5.30 | 6.05 | — |
| — | 11.30 | 12.90 | 12.10 | — | — | 242.5 | — | — | 6.70 | 6.25 | 7.15 | — |
| — | 9.90 | 11.55 | 10.72 | +0.57 | 57.0% | 245 | 56.6% | -0.44 | 8.05 | 7.35 | 8.75 | — |
| — | 8.65 | 10.25 | 9.45 | +0.52 | 57.0% | 247.5 | — | — | 9.28 | 8.55 | 10.00 | — |
| — | 7.55 | 9.05 | 8.30 | — | — | 250 | — | — | 10.62 | 9.90 | 11.35 | — |
| — | 6.50 | 7.95 | 7.22 | — | — | 252.5 | 55.6% | -0.56 | 11.82 | 11.15 | 12.50 | — |
| — | 5.55 | 7.00 | 6.28 | — | — | 255 | — | — | 13.53 | 12.60 | 14.45 | — |
| — | 4.75 | 6.10 | 5.42 | — | — | 257.5 | 56.5% | -0.65 | 15.00 | 14.25 | 15.75 | — |
| — | 4.30 | 5.00 | 4.65 | +0.32 | 57.1% | 260 | — | — | 16.70 | 15.90 | 17.50 | — |
| — | 3.30 | 4.60 | 3.95 | — | — | 262.5 | — | — | 18.73 | 17.65 | 19.80 | — |
| — | 2.99 | 3.95 | 3.47 | +0.25 | 56.6% | 265 | — | — | 20.62 | 19.50 | 21.75 | — |
| — | 2.34 | 3.40 | 2.87 | — | — | 267.5 | — | — | 22.62 | 21.50 | 23.75 | — |
| — | 1.86 | 2.91 | 2.38 | +0.19 | 56.8% | 270 | 56.8% | -0.81 | 24.45 | 23.50 | 25.40 | — |
| — | 1.91 | 2.50 | 2.21 | +0.17 | 56.9% | 272.5 | — | — | 26.80 | 25.60 | 28.00 | — |
| — | 1.18 | 2.15 | 1.67 | +0.14 | 57.1% | 275 | — | — | 28.98 | 27.75 | 30.20 | — |
| — | 1.07 | 1.85 | 1.46 | — | — | 277.5 | — | — | 31.20 | 29.95 | 32.45 | — |
| — | 0.92 | 1.60 | 1.26 | — | — | 280 | 57.3% | -0.90 | 33.50 | 32.25 | 34.75 | — |
| — | 0.63 | 1.00 | 0.81 | — | — | 282.5 | — | — | 35.80 | 34.55 | 37.05 | — |
| — | 0.49 | 0.85 | 0.67 | +0.08 | 57.7% | 285 | 57.7% | -0.93 | 38.15 | 36.90 | 39.40 | — |
| — | 0.35 | 0.91 | 0.63 | +0.07 | 57.9% | 287.5 | 57.9% | -0.94 | 40.52 | 39.25 | 41.80 | — |
| — | 0.24 | 0.80 | 0.52 | +0.06 | 58.1% | 290 | — | — | 42.92 | 41.65 | 44.20 | — |
| — | 0.15 | 0.82 | 0.48 | — | — | 292.5 | — | — | 45.35 | 44.10 | 46.60 | — |
| — | 0.07 | 0.64 | 0.35 | +0.04 | 58.5% | 295 | — | — | 47.80 | 46.55 | 49.05 | — |
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.