Spot 249.24
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.60 | 50.30 | 48.95 | +1.00 | 74.6% | 200 | 74.6% | -0.00 | — | — | 0.05 | — |
| — | 37.80 | 40.30 | 39.05 | +1.00 | 69.1% | 210 | 69.1% | -0.00 | — | — | 1.10 | — |
| — | 32.80 | 35.40 | 34.10 | +1.00 | 66.4% | 215 | 66.4% | -0.01 | — | — | 2.15 | — |
| — | 27.70 | 30.40 | 29.05 | +1.00 | 63.5% | 220 | 63.5% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 22.80 | 25.80 | 24.30 | +0.99 | 60.3% | 225 | 60.3% | -0.03 | — | — | 0.75 | — |
| — | 18.00 | 20.40 | 19.20 | +0.97 | 56.7% | 230 | 56.7% | -0.07 | — | — | 0.50 | — |
| — | 12.90 | 15.30 | 14.10 | +0.93 | 52.9% | 235 | 52.9% | -0.12 | 0.53 | 0.15 | 0.90 | — |
| — | 10.40 | 13.00 | 11.70 | +0.89 | 51.1% | 237.5 | 51.1% | -0.17 | 0.93 | 0.65 | 1.20 | — |
| — | 9.10 | 10.80 | 9.95 | +0.84 | 49.5% | 240 | 49.5% | -0.22 | 1.45 | 0.85 | 2.05 | — |
| — | 6.80 | 8.80 | 7.80 | +0.77 | 48.1% | 242.5 | 48.1% | -0.30 | 2.05 | 1.45 | 2.65 | — |
| — | 5.10 | 6.40 | 5.75 | +0.68 | 47.0% | 245 | 47.0% | -0.38 | 2.88 | 2.15 | 3.60 | — |
| — | 3.70 | 5.50 | 4.60 | +0.57 | 46.2% | 247.5 | 46.2% | -0.47 | 3.90 | 3.10 | 4.70 | — |
| — | 2.80 | 3.70 | 3.25 | +0.46 | 45.6% | 250 | 45.6% | -0.57 | 5.40 | 4.90 | 5.90 | — |
| — | 1.25 | 2.75 | 2.00 | +0.36 | 45.3% | 252.5 | 45.3% | -0.67 | 6.70 | 5.80 | 7.60 | — |
| — | 1.00 | 1.85 | 1.43 | +0.26 | 45.1% | 255 | 45.1% | -0.74 | 8.75 | 7.60 | 9.90 | — |
| — | 0.50 | 1.20 | 0.85 | +0.19 | 45.2% | 257.5 | 45.2% | -0.82 | 10.75 | 9.60 | 11.90 | — |
| — | 0.45 | 0.65 | 0.55 | +0.13 | 45.4% | 260 | 45.4% | -0.87 | 12.75 | 11.80 | 13.70 | — |
| — | — | 0.60 | — | +0.09 | 45.8% | 262.5 | 45.8% | -0.91 | 15.10 | 13.90 | 16.30 | — |
| — | 0.20 | 0.50 | 0.35 | +0.06 | 46.6% | 265 | 46.6% | -0.94 | 17.75 | 16.50 | 19.00 | — |
| — | — | 0.45 | — | +0.04 | 47.7% | 267.5 | 47.7% | -0.96 | 20.05 | 18.70 | 21.40 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 49.0% | 270 | 49.0% | -0.97 | 22.40 | 21.40 | 23.40 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 50.2% | 272.5 | 50.2% | -0.98 | 24.80 | 23.70 | 25.90 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 51.0% | 275 | 51.0% | -0.99 | 27.10 | 25.60 | 28.60 | — |
| — | — | 2.25 | — | +0.01 | 51.4% | 277.5 | 51.4% | -0.99 | 29.90 | 28.60 | 31.20 | — |
| — | — | 0.30 | — | +0.00 | 51.4% | 280 | 51.4% | -1.00 | 32.45 | 31.30 | 33.60 | — |
| — | — | 2.20 | — | +0.00 | 51.3% | 282.5 | 51.3% | -1.00 | 34.65 | 33.10 | 36.20 | — |
| — | — | 0.45 | — | +0.00 | 51.2% | 285 | 51.2% | -1.00 | 37.15 | 35.60 | 38.70 | — |
| — | — | 2.15 | — | +0.00 | 51.2% | 287.5 | 51.2% | -1.00 | 39.65 | 38.10 | 41.20 | — |
| — | — | 0.40 | — | +0.00 | 51.2% | 290 | 51.2% | -1.00 | 42.40 | 41.30 | 43.50 | — |
| — | — | 2.15 | — | +0.00 | 51.3% | 292.5 | 51.3% | -1.00 | 44.50 | 43.10 | 45.90 | — |
| — | — | 0.10 | — | +0.00 | 51.4% | 295 | 51.4% | -1.00 | 47.15 | 45.60 | 48.70 | — |
| — | — | 2.15 | — | +0.00 | 51.6% | 297.5 | 51.6% | -1.00 | 49.50 | 48.10 | 50.90 | — |
| — | — | 0.05 | — | +0.00 | 51.7% | 300 | 51.7% | -1.00 | 52.50 | 51.30 | 53.70 | — |
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.