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 | |
| — | 47.50 | 50.80 | 49.15 | +1.00 | 51.3% | 200 | 51.3% | -0.00 | — | — | 2.15 | — |
| — | 42.60 | 45.80 | 44.20 | +1.00 | 49.6% | 205 | 49.6% | -0.01 | — | — | 2.15 | — |
| — | 37.30 | 40.90 | 39.10 | +1.00 | 47.9% | 210 | 47.9% | -0.02 | — | — | 2.15 | — |
| — | 32.40 | 36.10 | 34.25 | +1.00 | 46.4% | 215 | 46.4% | -0.03 | — | — | 0.65 | — |
| — | 27.50 | 30.90 | 29.20 | +0.99 | 45.0% | 220 | 45.0% | -0.05 | — | — | 2.30 | — |
| — | 25.10 | 28.40 | 26.75 | +0.99 | 44.4% | 222.5 | 44.4% | -0.06 | — | — | 2.35 | — |
| — | 22.50 | 26.00 | 24.25 | +0.97 | 43.8% | 225 | 43.8% | -0.08 | 0.68 | 0.10 | 1.25 | — |
| — | 20.40 | 23.10 | 21.75 | +0.95 | 43.2% | 227.5 | 43.2% | -0.10 | 1.52 | 0.30 | 2.75 | — |
| — | 18.10 | 20.60 | 19.35 | +0.91 | 42.7% | 230 | 42.7% | -0.13 | 1.15 | 0.30 | 2.00 | — |
| — | 15.80 | 19.00 | 17.40 | +0.87 | 42.2% | 232.5 | 42.2% | -0.17 | 1.15 | 0.30 | 2.00 | — |
| — | 13.60 | 16.20 | 14.90 | +0.82 | 41.8% | 235 | 41.8% | -0.20 | 2.33 | 1.65 | 3.00 | — |
| — | 11.70 | 14.30 | 13.00 | +0.77 | 41.4% | 237.5 | 41.4% | -0.25 | 2.73 | 1.35 | 4.10 | — |
| — | 10.00 | 12.40 | 11.20 | +0.71 | 41.0% | 240 | 41.0% | -0.30 | 3.15 | 2.50 | 3.80 | — |
| — | 8.60 | 10.70 | 9.65 | +0.65 | 40.6% | 242.5 | 40.6% | -0.35 | 4.40 | 3.50 | 5.30 | — |
| — | 7.10 | 9.20 | 8.15 | +0.59 | 40.4% | 245 | 40.4% | -0.41 | 4.90 | 4.20 | 5.60 | — |
| — | 5.70 | 7.80 | 6.75 | +0.53 | 40.1% | 247.5 | 40.1% | -0.47 | 6.70 | 5.80 | 7.60 | — |
| — | 4.90 | 6.50 | 5.70 | +0.47 | 39.9% | 250 | 39.9% | -0.53 | 7.90 | 7.10 | 8.70 | — |
| — | 3.90 | 5.30 | 4.60 | +0.41 | 39.8% | 252.5 | 39.8% | -0.59 | 9.30 | 8.10 | 10.50 | — |
| — | 2.70 | 3.90 | 3.30 | +0.35 | 39.6% | 255 | 39.6% | -0.65 | 10.75 | 9.60 | 11.90 | — |
| — | 1.60 | 4.10 | 2.85 | +0.30 | 39.6% | 257.5 | 39.6% | -0.71 | 12.60 | 11.30 | 13.90 | — |
| — | 0.75 | 2.55 | 1.65 | +0.25 | 39.5% | 260 | 39.5% | -0.76 | 14.35 | 13.10 | 15.60 | — |
| — | 0.55 | 3.40 | 1.98 | +0.20 | 39.5% | 262.5 | 39.5% | -0.80 | 16.40 | 15.10 | 17.70 | — |
| — | 0.50 | 1.50 | 1.00 | — | — | 265 | — | — | 18.55 | 17.30 | 19.80 | — |
| — | 0.15 | 1.60 | 0.88 | — | — | 267.5 | — | — | 20.75 | 19.50 | 22.00 | — |
| — | 0.30 | 1.30 | 0.80 | — | — | 270 | — | — | 23.00 | 21.80 | 24.20 | — |
| — | — | 2.20 | — | — | — | 272.5 | — | — | 25.35 | 24.10 | 26.60 | — |
| — | 0.30 | 0.95 | 0.62 | — | — | 275 | — | — | 27.65 | 26.30 | 29.00 | — |
| — | 0.10 | 1.95 | 1.02 | — | — | 277.5 | — | — | 30.05 | 28.70 | 31.40 | — |
| — | — | 0.55 | — | — | — | 280 | — | — | 32.30 | 30.70 | 33.90 | — |
| — | — | 2.60 | — | — | — | 282.5 | — | — | 34.75 | 33.20 | 36.30 | — |
| — | — | 2.50 | — | — | — | 285 | — | — | 37.45 | 36.10 | 38.80 | — |
| — | — | 1.15 | — | — | — | 287.5 | — | — | 39.70 | 38.10 | 41.30 | — |
| — | — | 1.25 | — | — | — | 290 | — | — | 42.15 | 40.60 | 43.70 | — |
| — | — | 2.25 | — | — | — | 292.5 | — | — | 44.75 | 43.10 | 46.40 | — |
| — | — | 2.25 | — | — | — | 295 | — | — | 47.35 | 45.60 | 49.10 | — |
| — | — | 2.20 | — | — | — | 297.5 | — | — | 49.85 | 48.10 | 51.60 | — |
| — | — | 1.10 | — | — | — | 300 | — | — | 52.25 | 50.60 | 53.90 | — |
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.