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 | |
| — | 48.20 | 50.80 | 49.50 | +1.00 | 30.6% | 200 | 30.6% | -0.00 | — | — | 0.65 | — |
| — | 43.25 | 45.80 | 44.52 | +1.00 | 28.9% | 205 | 28.9% | -0.00 | — | — | 0.66 | — |
| — | 38.40 | 40.85 | 39.62 | +1.00 | 27.3% | 210 | 27.3% | -0.00 | — | — | 0.66 | — |
| — | 33.50 | 35.80 | 34.65 | +1.00 | 26.0% | 215 | 26.0% | -0.00 | — | — | 0.68 | — |
| — | 28.45 | 30.90 | 29.68 | +1.00 | 24.8% | 220 | 24.8% | -0.00 | — | — | 0.11 | — |
| — | 23.50 | 25.90 | 24.70 | +0.99 | 23.9% | 225 | 23.9% | -0.01 | — | — | 0.25 | — |
| — | 20.65 | 23.45 | 22.05 | +0.98 | 23.5% | 227.5 | 23.5% | -0.02 | — | — | 0.21 | — |
| — | 18.25 | 20.80 | 19.52 | +0.96 | 23.1% | 230 | 23.1% | -0.04 | — | — | 0.23 | — |
| — | 16.15 | 18.15 | 17.15 | +0.94 | 22.8% | 232.5 | 22.8% | -0.06 | 0.28 | 0.19 | 0.38 | — |
| — | 13.90 | 16.20 | 15.05 | +0.91 | 22.5% | 235 | 22.5% | -0.09 | 0.38 | 0.17 | 0.58 | — |
| — | 11.75 | 13.60 | 12.68 | +0.87 | 22.3% | 237.5 | 22.3% | -0.14 | 0.66 | 0.45 | 0.87 | — |
| — | 9.60 | 11.65 | 10.62 | +0.81 | 22.1% | 240 | 22.1% | -0.20 | 1.18 | 0.90 | 1.46 | — |
| — | 7.60 | 9.55 | 8.57 | +0.74 | 22.0% | 242.5 | 22.0% | -0.26 | 1.56 | 1.32 | 1.80 | — |
| — | 6.00 | 7.40 | 6.70 | +0.66 | 21.9% | 245 | 21.9% | -0.36 | 2.42 | 2.03 | 2.82 | — |
| — | 4.55 | 5.40 | 4.97 | — | — | 247.5 | — | — | 3.40 | 2.95 | 3.85 | — |
| — | 3.45 | 4.20 | 3.83 | +0.46 | 22.0% | 250 | 22.0% | -0.54 | 4.58 | 4.10 | 5.05 | — |
| — | 2.48 | 3.30 | 2.89 | +0.37 | 22.2% | 252.5 | 22.2% | -0.63 | 6.17 | 5.55 | 6.80 | — |
| — | 1.70 | 2.00 | 1.85 | +0.29 | 22.4% | 255 | 22.4% | -0.72 | 7.70 | 7.00 | 8.40 | — |
| — | 1.32 | 1.48 | 1.40 | +0.23 | 22.7% | 257.5 | 22.7% | -0.78 | 9.57 | 8.75 | 10.40 | — |
| — | 0.84 | 1.18 | 1.01 | +0.18 | 23.0% | 260 | 23.0% | -0.83 | 12.12 | 11.55 | 12.70 | — |
| — | 0.44 | 0.86 | 0.65 | +0.12 | 23.4% | 262.5 | 23.4% | -0.88 | 13.82 | 12.70 | 14.95 | — |
| — | 0.23 | 0.55 | 0.39 | +0.10 | 23.9% | 265 | 23.9% | -0.92 | 16.20 | 15.30 | 17.10 | — |
| — | 0.26 | 0.38 | 0.32 | +0.07 | 24.4% | 267.5 | 24.4% | -0.95 | 18.52 | 17.10 | 19.95 | — |
| — | 0.21 | 0.30 | 0.26 | +0.05 | 25.0% | 270 | 25.0% | -0.97 | 21.05 | 19.65 | 22.45 | — |
| — | 0.17 | 0.30 | 0.23 | +0.04 | 25.6% | 272.5 | 25.6% | -0.98 | 23.38 | 22.15 | 24.60 | — |
| — | 0.13 | 0.28 | 0.20 | +0.03 | 26.2% | 275 | 26.2% | -0.99 | 25.88 | 24.50 | 27.25 | — |
| — | 0.10 | 0.18 | 0.14 | +0.02 | 26.8% | 277.5 | 26.8% | -1.00 | 28.50 | 27.10 | 29.90 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 27.4% | 280 | 27.4% | -1.00 | 30.80 | 29.60 | 32.00 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 28.4% | 285 | 28.4% | -1.00 | 35.83 | 34.60 | 37.05 | — |
| — | — | 0.15 | — | +0.00 | 29.5% | 290 | 29.5% | -1.00 | 40.80 | 39.60 | 42.00 | — |
| — | — | 0.10 | — | +0.00 | 30.5% | 295 | 30.5% | -1.00 | 45.83 | 44.60 | 47.05 | — |
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.