Spot 248.71
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.05 | 50.60 | 49.33 | +1.00 | 41.8% | 200 | 41.8% | -0.00 | — | — | 0.60 | — |
| — | 43.20 | 45.60 | 44.40 | +1.00 | 38.4% | 205 | 38.4% | -0.00 | — | — | 0.65 | — |
| — | 38.20 | 40.70 | 39.45 | +1.00 | 35.0% | 210 | 35.0% | -0.00 | — | — | 0.03 | — |
| — | 33.35 | 35.60 | 34.48 | +1.00 | 32.0% | 215 | 32.0% | -0.00 | — | — | 0.66 | — |
| — | 28.20 | 30.60 | 29.40 | +1.00 | 29.4% | 220 | 29.4% | -0.00 | — | — | 0.03 | — |
| — | 23.05 | 25.75 | 24.40 | +1.00 | 27.3% | 225 | 27.3% | -0.00 | — | — | 0.06 | — |
| — | 20.30 | 23.20 | 21.75 | +0.99 | 26.3% | 227.5 | 26.3% | -0.01 | — | — | 0.25 | — |
| — | 18.35 | 20.65 | 19.50 | +0.99 | 25.5% | 230 | 25.5% | -0.01 | — | — | 0.06 | — |
| — | 15.75 | 18.20 | 16.98 | +0.98 | 24.8% | 232.5 | 24.8% | -0.02 | — | — | 0.16 | — |
| — | 13.30 | 15.35 | 14.32 | +0.96 | 24.1% | 235 | 24.1% | -0.04 | 0.14 | 0.09 | 0.20 | — |
| — | 11.05 | 13.00 | 12.03 | +0.93 | 23.6% | 237.5 | 23.6% | -0.07 | 0.34 | 0.18 | 0.50 | — |
| — | 8.80 | 10.65 | 9.72 | +0.88 | 23.2% | 240 | 23.2% | -0.13 | 0.49 | 0.39 | 0.60 | — |
| — | 6.80 | 8.50 | 7.65 | +0.79 | 22.9% | 242.5 | 22.9% | -0.21 | 0.97 | 0.83 | 1.12 | — |
| — | 5.00 | 6.45 | 5.72 | +0.69 | 22.8% | 245 | 22.8% | -0.31 | 1.48 | 1.27 | 1.69 | — |
| — | 3.45 | 4.05 | 3.75 | +0.56 | 22.8% | 247.5 | 22.8% | -0.44 | 2.46 | 2.10 | 2.81 | — |
| — | 2.31 | 2.89 | 2.60 | +0.43 | 22.9% | 250 | 22.9% | -0.57 | 3.77 | 3.40 | 4.15 | — |
| — | 1.43 | 2.15 | 1.79 | +0.32 | 23.2% | 252.5 | 23.2% | -0.69 | 5.40 | 4.95 | 5.85 | — |
| — | 0.95 | 1.20 | 1.07 | +0.22 | 23.6% | 255 | 23.6% | -0.78 | 7.22 | 6.65 | 7.80 | — |
| — | 0.53 | 0.81 | 0.67 | +0.16 | 24.2% | 257.5 | 24.2% | -0.85 | 9.05 | 8.15 | 9.95 | — |
| — | 0.36 | 0.45 | 0.41 | +0.10 | 24.9% | 260 | 24.9% | -0.91 | 11.38 | 10.55 | 12.20 | — |
| — | 0.20 | 0.35 | 0.28 | +0.07 | 25.8% | 262.5 | 25.8% | -0.94 | 13.55 | 12.40 | 14.70 | — |
| — | 0.14 | 0.17 | 0.15 | +0.05 | 26.7% | 265 | 26.7% | -0.97 | 16.02 | 15.05 | 17.00 | — |
| — | 0.07 | 0.11 | 0.09 | +0.03 | 27.8% | 267.5 | 27.8% | -0.98 | 18.48 | 17.00 | 19.95 | — |
| — | 0.05 | 0.09 | 0.07 | +0.02 | 28.9% | 270 | 28.9% | -0.99 | 20.93 | 19.85 | 22.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 30.0% | 272.5 | 30.0% | -1.00 | 23.25 | 22.05 | 24.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 31.1% | 275 | 31.1% | -1.00 | 25.90 | 24.80 | 27.00 | — |
| — | — | 0.10 | — | +0.01 | 32.2% | 277.5 | 32.2% | -1.00 | 28.27 | 27.05 | 29.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 33.3% | 280 | 33.3% | -1.00 | 30.98 | 29.55 | 32.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 35.3% | 285 | 35.3% | -1.00 | 35.98 | 34.55 | 37.40 | — |
| — | — | 0.07 | — | +0.00 | 36.9% | 290 | 36.9% | -1.00 | 40.98 | 39.55 | 42.40 | — |
| — | — | 0.04 | — | +0.00 | 38.4% | 295 | 38.4% | -1.00 | 46.00 | 44.60 | 47.40 | — |
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.