Spot 248.48
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.50 | 50.85 | 49.67 | — | — | 200 | — | — | — | — | 0.65 | — |
| — | 43.40 | 45.85 | 44.62 | — | — | 205 | 45.2% | -0.00 | — | — | 0.65 | — |
| — | 37.90 | 40.90 | 39.40 | +1.00 | 41.3% | 210 | 41.3% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 33.10 | 35.90 | 34.50 | +1.00 | 37.5% | 215 | 37.5% | -0.00 | — | — | 0.66 | — |
| — | 27.85 | 30.90 | 29.38 | +0.99 | 33.9% | 220 | 33.9% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 23.25 | 25.90 | 24.57 | +0.99 | 30.5% | 225 | 30.5% | -0.01 | — | — | 0.23 | — |
| — | — | — | — | +0.98 | 28.9% | 227.5 | 28.9% | -0.02 | — | — | — | — |
| — | 18.45 | 20.60 | 19.52 | +0.98 | 27.3% | 230 | 27.3% | -0.02 | — | — | 0.25 | — |
| — | 15.65 | 18.40 | 17.02 | +0.96 | 26.0% | 232.5 | 26.0% | -0.04 | — | — | 0.25 | — |
| — | 13.20 | 14.45 | 13.82 | +0.94 | 24.9% | 235 | 24.9% | -0.06 | 0.23 | 0.16 | 0.30 | — |
| — | 11.05 | 12.55 | 11.80 | +0.91 | 24.1% | 237.5 | 24.1% | -0.10 | 0.32 | 0.24 | 0.40 | — |
| — | 8.95 | 10.60 | 9.78 | +0.85 | 23.5% | 240 | 23.5% | -0.15 | 0.66 | 0.60 | 0.72 | — |
| — | 7.20 | 8.20 | 7.70 | +0.78 | 23.3% | 242.5 | 23.3% | -0.22 | 1.10 | 0.97 | 1.24 | — |
| — | 5.45 | 6.15 | 5.80 | +0.68 | 23.2% | 245 | 23.2% | -0.32 | 1.74 | 1.57 | 1.91 | — |
| — | 3.70 | 4.30 | 4.00 | — | — | 247.5 | — | — | 2.61 | 2.28 | 2.94 | — |
| — | 2.80 | 3.00 | 2.90 | — | — | 250 | — | — | 3.95 | 3.70 | 4.20 | — |
| — | 1.88 | 2.03 | 1.96 | — | — | 252.5 | — | — | 5.53 | 5.20 | 5.85 | — |
| — | 1.20 | 1.60 | 1.40 | +0.25 | 24.0% | 255 | 24.0% | -0.76 | 7.45 | 7.20 | 7.70 | — |
| — | 0.69 | 0.94 | 0.81 | — | — | 257.5 | 24.3% | -0.83 | 9.40 | 9.00 | 9.80 | — |
| — | 0.45 | 0.60 | 0.53 | — | — | 260 | — | — | 11.62 | 11.25 | 12.00 | — |
| — | 0.14 | 0.51 | 0.33 | — | — | 262.5 | — | — | 13.93 | 12.95 | 14.90 | — |
| — | 0.18 | 0.28 | 0.23 | +0.05 | 25.6% | 265 | — | — | 16.23 | 15.70 | 16.75 | — |
| — | 0.10 | 0.40 | 0.25 | +0.03 | 26.1% | 267.5 | — | — | 18.10 | 16.90 | 19.30 | — |
| — | 0.02 | 0.15 | 0.09 | — | — | 270 | 26.7% | -1.00 | 21.35 | 20.65 | 22.05 | — |
| — | — | 0.13 | — | +0.01 | 27.3% | 272.5 | 27.3% | -1.00 | 23.40 | 21.90 | 24.90 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 275 | 28.0% | -1.00 | 25.62 | 24.45 | 26.80 | — |
| — | — | 0.51 | — | +0.00 | 28.6% | 277.5 | — | — | 28.12 | 26.95 | 29.30 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 29.2% | 280 | 29.2% | -1.00 | 30.93 | 30.05 | 31.80 | — |
| — | — | 0.43 | — | +0.00 | 30.4% | 285 | 30.4% | -1.00 | 35.58 | 34.40 | 36.75 | — |
| — | — | 0.02 | — | +0.00 | 31.6% | 290 | 31.6% | -1.00 | 40.92 | 39.45 | 42.40 | — |
| — | — | 0.26 | — | +0.00 | 32.8% | 295 | 32.8% | -1.00 | 45.92 | 45.05 | 46.80 | — |
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.