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 | |
| — | 47.45 | 49.80 | 48.62 | +0.99 | 53.2% | 200 | 53.2% | -0.01 | — | — | 0.62 | — |
| — | 44.75 | 47.30 | 46.02 | +0.99 | 51.4% | 202.5 | 51.4% | -0.01 | — | — | 1.35 | — |
| — | 41.75 | 44.95 | 43.35 | +0.99 | 49.7% | 205 | 49.7% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | 39.25 | 41.55 | 40.40 | +0.99 | 48.0% | 207.5 | 48.0% | -0.01 | 0.21 | 0.05 | 0.37 | — |
| — | 37.25 | 39.85 | 38.55 | +0.99 | 46.4% | 210 | 46.4% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 34.50 | 37.40 | 35.95 | +0.98 | 44.9% | 212.5 | 44.9% | -0.02 | — | — | 1.41 | — |
| — | 31.80 | 35.00 | 33.40 | +0.98 | 43.5% | 215 | 43.5% | -0.02 | 0.26 | 0.10 | 0.41 | — |
| — | 29.35 | 31.85 | 30.60 | +0.97 | 42.1% | 217.5 | 42.1% | -0.03 | 0.17 | 0.01 | 0.32 | — |
| — | 27.10 | 29.85 | 28.48 | +0.97 | 40.9% | 220 | 40.9% | -0.03 | 0.35 | 0.20 | 0.51 | — |
| — | 24.45 | 27.30 | 25.88 | +0.96 | 39.8% | 222.5 | 39.8% | -0.04 | 0.36 | 0.07 | 0.66 | — |
| — | 22.25 | 24.65 | 23.45 | +0.94 | 38.8% | 225 | 38.8% | -0.06 | 0.30 | 0.15 | 0.45 | — |
| — | 20.45 | 22.15 | 21.30 | +0.93 | 37.8% | 227.5 | 37.8% | -0.07 | 0.58 | 0.48 | 0.69 | — |
| — | 17.75 | 19.95 | 18.85 | +0.90 | 37.0% | 230 | 37.0% | -0.10 | 0.80 | 0.54 | 1.06 | — |
| — | 15.05 | 18.25 | 16.65 | +0.87 | 36.3% | 232.5 | 36.3% | -0.13 | 1.10 | 0.86 | 1.34 | — |
| — | 13.45 | 15.55 | 14.50 | +0.84 | 35.7% | 235 | 35.7% | -0.17 | 1.38 | 1.22 | 1.53 | — |
| — | 12.25 | 13.40 | 12.82 | +0.79 | 35.2% | 237.5 | 35.2% | -0.21 | 1.86 | 1.64 | 2.08 | — |
| — | 10.35 | 11.70 | 11.03 | +0.74 | 34.8% | 240 | 34.8% | -0.26 | 2.52 | 2.30 | 2.75 | — |
| — | 8.50 | 9.90 | 9.20 | +0.68 | 34.6% | 242.5 | 34.6% | -0.32 | 3.33 | 3.00 | 3.65 | — |
| — | 7.10 | 8.05 | 7.58 | +0.61 | 34.4% | 245 | 34.4% | -0.39 | 4.20 | 3.90 | 4.50 | — |
| — | 5.75 | 6.60 | 6.17 | +0.54 | 34.3% | 247.5 | 34.3% | -0.46 | 5.35 | 4.90 | 5.80 | — |
| — | 4.85 | 5.30 | 5.08 | +0.47 | 34.3% | 250 | 34.3% | -0.53 | 6.60 | 6.15 | 7.05 | — |
| — | 3.60 | 4.20 | 3.90 | +0.40 | 34.4% | 252.5 | 34.4% | -0.60 | 8.12 | 7.55 | 8.70 | — |
| — | 2.79 | 3.30 | 3.04 | +0.34 | 34.6% | 255 | 34.6% | -0.66 | 9.70 | 9.00 | 10.40 | — |
| — | 2.06 | 2.60 | 2.33 | +0.28 | 34.9% | 257.5 | 34.9% | -0.73 | 11.62 | 10.80 | 12.45 | — |
| — | 1.73 | 2.00 | 1.86 | +0.23 | 35.3% | 260 | 35.3% | -0.78 | 13.50 | 12.65 | 14.35 | — |
| — | 1.13 | 1.56 | 1.34 | +0.19 | 35.7% | 262.5 | 35.7% | -0.82 | 16.07 | 14.75 | 17.40 | — |
| — | 0.95 | 1.22 | 1.08 | +0.15 | 36.2% | 265 | 36.2% | -0.86 | 18.18 | 16.70 | 19.65 | — |
| — | 0.56 | 0.94 | 0.75 | +0.12 | 36.8% | 267.5 | 36.8% | -0.89 | 20.38 | 18.95 | 21.80 | — |
| — | 0.40 | 0.71 | 0.56 | +0.10 | 37.5% | 270 | 37.5% | -0.91 | 22.62 | 21.30 | 23.95 | — |
| — | 0.36 | 0.45 | 0.41 | +0.06 | 38.9% | 275 | 38.9% | -0.95 | 27.05 | 25.85 | 28.25 | — |
| — | 0.05 | 0.74 | 0.40 | +0.04 | 40.5% | 280 | 40.5% | -0.97 | 32.17 | 30.95 | 33.40 | — |
| — | 0.09 | 0.38 | 0.23 | +0.03 | 42.2% | 285 | 42.2% | -0.98 | 37.20 | 35.75 | 38.65 | — |
| — | 0.02 | 0.29 | 0.15 | +0.02 | 44.0% | 290 | 44.0% | -0.99 | 42.02 | 40.85 | 43.20 | — |
| — | — | 0.29 | — | +0.01 | 45.8% | 295 | 45.8% | -1.00 | 47.25 | 45.85 | 48.65 | — |
| — | — | 0.20 | — | +0.01 | 47.6% | 300 | 47.6% | -1.00 | 52.20 | 50.85 | 53.55 | — |
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.