Spot 247.64
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.90 | 54.95 | 53.42 | +1.00 | 43.9% | 195 | 43.9% | +0.00 | — | — | 0.07 | — |
| — | 46.60 | 50.00 | 48.30 | +1.00 | 41.0% | 200 | 41.0% | +0.00 | — | — | 0.05 | — |
| — | 41.90 | 45.00 | 43.45 | +1.00 | 38.2% | 205 | 38.2% | -0.00 | — | — | 0.10 | — |
| — | 36.90 | 40.05 | 38.48 | +1.00 | 35.7% | 210 | 35.7% | -0.00 | — | — | 0.13 | — |
| — | 31.90 | 35.00 | 33.45 | +1.00 | 33.5% | 215 | 33.5% | -0.00 | — | — | 0.66 | — |
| — | 27.10 | 30.05 | 28.57 | — | — | 220 | 31.9% | -0.00 | — | — | 0.64 | — |
| — | 21.95 | 24.95 | 23.45 | — | — | 225 | 30.7% | -0.00 | — | — | 0.06 | — |
| — | 19.50 | 22.05 | 20.77 | +1.00 | 30.3% | 227.5 | 30.3% | -0.00 | — | — | 0.25 | — |
| — | 16.75 | 20.05 | 18.40 | — | — | 230 | 30.0% | -0.01 | — | — | 0.06 | — |
| — | 14.55 | 17.25 | 15.90 | +0.98 | 29.8% | 232.5 | — | — | — | — | 0.21 | — |
| — | 12.45 | 14.60 | 13.53 | +0.96 | 29.7% | 235 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 10.25 | 12.15 | 11.20 | — | — | 237.5 | — | — | 0.32 | 0.21 | 0.42 | — |
| — | 7.75 | 10.25 | 9.00 | — | — | 240 | 29.8% | -0.14 | 0.57 | 0.49 | 0.65 | — |
| — | 6.25 | 7.60 | 6.92 | +0.77 | 29.9% | 242.5 | — | — | 0.99 | 0.73 | 1.25 | — |
| — | 4.35 | 5.60 | 4.97 | — | — | 245 | — | — | 1.86 | 1.60 | 2.12 | — |
| — | 3.00 | 3.60 | 3.30 | — | — | 247.5 | — | — | 2.88 | 2.50 | 3.25 | — |
| — | 2.20 | 2.75 | 2.48 | — | — | 250 | — | — | 4.25 | 3.80 | 4.70 | — |
| — | 1.18 | 1.75 | 1.47 | — | — | 252.5 | — | — | 5.72 | 4.85 | 6.60 | — |
| — | 0.90 | 1.01 | 0.95 | +0.20 | 32.4% | 255 | — | — | 7.90 | 7.25 | 8.55 | — |
| — | 0.51 | 0.60 | 0.56 | — | — | 257.5 | — | — | 9.93 | 8.95 | 10.90 | — |
| — | 0.27 | 0.41 | 0.34 | — | — | 260 | — | — | 12.35 | 11.55 | 13.15 | — |
| — | 0.10 | 0.26 | 0.18 | — | — | 262.5 | — | — | 14.70 | 13.80 | 15.60 | — |
| — | 0.06 | 0.20 | 0.13 | — | — | 265 | — | — | 17.65 | 16.80 | 18.50 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 36.1% | 267.5 | 36.1% | -0.99 | 19.90 | 19.30 | 20.50 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 37.1% | 270 | 37.1% | -0.99 | 22.05 | 20.95 | 23.15 | — |
| 80 | — | 0.16 | — | +0.01 | 38.1% | 272.5 | 38.1% | -1.00 | 24.60 | 23.60 | 25.60 | — |
| — | — | 0.02 | — | +0.01 | 39.5% | 275 | 39.5% | -1.00 | 26.88 | 25.95 | 27.80 | — |
| — | — | 0.68 | — | +0.00 | 41.7% | 277.5 | 41.7% | -1.00 | 29.52 | 28.40 | 30.65 | — |
| — | — | 0.03 | — | +0.00 | 44.2% | 280 | 44.2% | -1.00 | 32.00 | 30.95 | 33.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 48.1% | 285 | 48.1% | -1.00 | 36.95 | 36.00 | 37.90 | — |
| — | — | 0.03 | — | +0.00 | 50.4% | 290 | 50.4% | -1.00 | 41.98 | 40.85 | 43.10 | — |
| — | — | 0.27 | — | +0.00 | 51.8% | 295 | 51.8% | -1.00 | 47.10 | 46.05 | 48.15 | — |
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.