Spot 248.22
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.40 | 48.95 | 48.17 | +1.00 | 67.9% | 200 | 67.9% | -0.00 | — | — | 0.19 | — |
| — | 41.50 | 44.05 | 42.77 | +1.00 | 67.3% | 205 | 67.3% | -0.00 | — | — | 0.09 | — |
| — | 38.90 | 42.10 | 40.50 | +1.00 | 67.0% | 207.5 | 67.0% | -0.00 | — | — | 0.17 | — |
| — | 36.80 | 39.10 | 37.95 | +1.00 | 66.2% | 210 | 66.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 33.90 | 36.70 | 35.30 | +1.00 | 65.0% | 212.5 | 65.0% | -0.00 | — | — | 0.19 | — |
| — | 31.65 | 34.10 | 32.88 | +0.99 | 63.2% | 215 | 63.2% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 28.95 | 32.15 | 30.55 | +0.99 | 61.1% | 217.5 | 61.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 27.00 | 29.00 | 28.00 | +0.99 | 58.6% | 220 | 58.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 24.50 | 27.15 | 25.82 | +0.99 | 56.0% | 222.5 | 56.0% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 22.65 | 24.10 | 23.38 | +0.98 | 53.3% | 225 | 53.3% | -0.02 | 0.08 | 0.03 | 0.13 | — |
| — | 19.30 | 21.55 | 20.43 | +0.97 | 50.5% | 227.5 | 50.5% | -0.03 | — | — | 0.34 | — |
| — | 17.45 | 19.10 | 18.27 | +0.97 | 47.9% | 230 | 47.9% | -0.03 | 0.14 | 0.11 | 0.17 | — |
| — | 14.45 | 16.65 | 15.55 | +0.95 | 45.4% | 232.5 | 45.4% | -0.05 | 0.27 | 0.20 | 0.33 | — |
| — | 13.35 | 14.50 | 13.93 | +0.92 | 43.4% | 235 | 43.4% | -0.08 | 0.36 | 0.31 | 0.41 | — |
| — | 10.40 | 12.25 | 11.32 | +0.89 | 41.9% | 237.5 | 41.9% | -0.11 | 0.61 | 0.52 | 0.70 | — |
| — | 8.65 | 9.75 | 9.20 | +0.83 | 41.0% | 240 | 41.0% | -0.17 | 0.93 | 0.85 | 1.01 | — |
| — | 7.10 | 7.60 | 7.35 | +0.75 | 40.5% | 242.5 | 40.5% | -0.25 | 1.43 | 1.22 | 1.63 | — |
| — | 5.40 | 5.90 | 5.65 | +0.65 | 40.2% | 245 | 40.2% | -0.35 | 2.21 | 2.11 | 2.32 | — |
| — | 3.90 | 4.35 | 4.12 | +0.55 | 39.9% | 247.5 | 39.9% | -0.45 | 3.25 | 3.05 | 3.45 | — |
| — | 2.80 | 3.05 | 2.92 | +0.43 | 39.9% | 250 | 39.9% | -0.57 | 4.55 | 4.20 | 4.90 | — |
| — | 1.89 | 2.13 | 2.01 | +0.33 | 40.2% | 252.5 | 40.2% | -0.67 | 6.28 | 5.80 | 6.75 | — |
| — | 1.29 | 1.42 | 1.35 | +0.24 | 40.9% | 255 | 40.9% | -0.76 | 8.12 | 7.40 | 8.85 | — |
| — | 0.79 | 0.97 | 0.88 | +0.18 | 42.0% | 257.5 | 42.0% | -0.83 | 10.35 | 9.50 | 11.20 | — |
| — | 0.56 | 0.65 | 0.60 | +0.13 | 43.6% | 260 | 43.6% | -0.88 | 12.80 | 11.75 | 13.85 | — |
| — | 0.32 | 0.44 | 0.38 | +0.09 | 45.4% | 262.5 | 45.4% | -0.91 | 14.80 | 13.95 | 15.65 | — |
| — | 0.20 | 0.33 | 0.27 | +0.07 | 47.5% | 265 | 47.5% | -0.94 | 17.25 | 16.25 | 18.25 | — |
| — | 0.12 | 0.26 | 0.19 | +0.04 | 51.7% | 270 | 51.7% | -0.97 | 22.12 | 21.10 | 23.15 | — |
| — | 0.05 | 0.13 | 0.09 | +0.02 | 55.7% | 275 | 55.7% | -0.98 | 27.40 | 26.25 | 28.55 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 59.1% | 280 | 59.1% | -0.99 | 32.17 | 31.25 | 33.10 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 61.5% | 285 | 61.5% | -1.00 | 36.98 | 35.35 | 38.60 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 62.9% | 290 | 62.9% | -1.00 | 42.17 | 41.15 | 43.20 | — |
| — | — | 0.06 | — | +0.00 | 63.7% | 295 | 63.7% | -1.00 | 47.40 | 46.15 | 48.65 | — |
| — | — | 0.01 | — | +0.00 | 64.3% | 300 | 64.3% | -1.00 | 52.45 | 51.25 | 53.65 | — |
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.