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 | |
| — | 51.85 | 55.20 | 53.52 | +0.98 | 65.8% | 195 | 65.8% | -0.02 | — | — | 0.65 | — |
| — | 47.10 | 50.05 | 48.58 | +0.99 | 58.2% | 200 | 58.2% | -0.01 | — | — | 0.65 | — |
| — | 42.10 | 44.70 | 43.40 | +0.99 | 50.4% | 205 | 50.4% | -0.01 | — | — | 0.66 | — |
| — | 37.15 | 40.15 | 38.65 | +0.99 | 43.0% | 210 | 43.0% | -0.01 | — | — | 0.66 | — |
| — | 32.20 | 35.10 | 33.65 | +0.99 | 36.5% | 215 | 36.5% | -0.01 | — | — | 0.51 | — |
| — | 27.15 | 29.70 | 28.43 | +0.99 | 31.3% | 220 | 31.3% | -0.01 | — | — | 0.06 | — |
| — | 22.20 | 24.50 | 23.35 | +0.98 | 27.5% | 225 | 27.5% | -0.02 | — | — | 0.51 | — |
| — | 19.70 | 22.80 | 21.25 | +0.97 | 26.2% | 227.5 | 26.2% | -0.03 | — | — | 0.25 | — |
| — | 17.05 | 20.25 | 18.65 | +0.96 | 25.1% | 230 | 25.1% | -0.04 | 0.24 | 0.01 | 0.48 | — |
| — | 15.20 | 17.70 | 16.45 | +0.94 | 24.3% | 232.5 | 24.3% | -0.06 | 0.30 | 0.13 | 0.47 | — |
| — | 13.00 | 15.00 | 14.00 | +0.91 | 23.8% | 235 | 23.8% | -0.10 | 0.48 | 0.36 | 0.60 | — |
| — | 11.15 | 12.80 | 11.97 | +0.86 | 23.4% | 237.5 | 23.4% | -0.13 | 0.72 | 0.45 | 1.00 | — |
| — | 8.95 | 10.65 | 9.80 | +0.79 | 23.3% | 240 | 23.3% | -0.21 | 1.11 | 0.88 | 1.35 | — |
| — | 7.15 | 8.65 | 7.90 | +0.71 | 23.2% | 242.5 | 23.2% | -0.29 | 1.83 | 1.54 | 2.13 | — |
| — | 5.45 | 7.05 | 6.25 | +0.63 | 23.3% | 245 | 23.3% | -0.37 | 2.58 | 2.33 | 2.84 | — |
| — | 4.40 | 5.05 | 4.72 | +0.54 | 23.5% | 247.5 | 23.5% | -0.47 | 3.85 | 3.40 | 4.30 | — |
| — | 3.20 | 3.50 | 3.35 | +0.44 | 23.8% | 250 | 23.8% | -0.57 | 5.08 | 4.60 | 5.55 | — |
| — | 2.10 | 2.53 | 2.31 | +0.34 | 24.0% | 252.5 | 24.0% | -0.66 | 6.67 | 6.10 | 7.25 | — |
| — | 1.50 | 1.76 | 1.63 | — | — | 255 | 24.2% | -0.74 | 8.50 | 8.10 | 8.90 | — |
| — | 0.99 | 1.38 | 1.19 | — | — | 257.5 | — | — | 10.18 | 9.30 | 11.05 | — |
| — | 0.66 | 0.94 | 0.80 | — | — | 260 | — | — | 12.53 | 11.60 | 13.45 | — |
| — | 0.43 | 0.66 | 0.55 | +0.10 | 24.6% | 262.5 | 24.6% | -0.91 | 14.75 | 13.75 | 15.75 | — |
| — | 0.26 | 0.42 | 0.34 | +0.06 | 24.8% | 265 | 24.8% | -0.95 | 16.70 | 15.65 | 17.75 | — |
| — | 0.14 | 0.28 | 0.21 | +0.04 | 25.0% | 267.5 | 25.0% | -0.97 | 19.55 | 18.30 | 20.80 | — |
| — | 0.07 | 0.20 | 0.14 | +0.03 | 25.2% | 270 | 25.2% | -0.99 | 21.95 | 21.00 | 22.90 | — |
| — | 0.05 | 0.18 | 0.12 | — | — | 272.5 | 25.5% | -1.00 | 24.60 | 23.45 | 25.75 | — |
| — | — | 0.21 | — | +0.01 | 25.9% | 275 | 25.9% | -1.00 | 27.45 | 25.70 | 29.20 | — |
| — | — | 0.50 | — | +0.01 | 26.3% | 277.5 | 26.3% | -1.00 | 29.50 | 28.20 | 30.80 | — |
| — | — | 0.07 | — | +0.00 | 26.8% | 280 | 26.8% | -1.00 | 31.90 | 30.55 | 33.25 | — |
| — | — | 0.05 | — | +0.00 | 27.8% | 285 | 27.8% | -1.00 | 36.95 | 35.65 | 38.25 | — |
| — | — | 0.15 | — | +0.00 | 28.9% | 290 | 28.9% | -1.00 | 42.08 | 40.90 | 43.25 | — |
| — | — | 0.04 | — | +0.00 | 29.9% | 295 | 29.9% | -1.00 | 46.95 | 45.65 | 48.25 | — |
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.