Spot 249.87
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.40 | 42.00 | 40.70 | +1.00 | 67.7% | 210 | 67.7% | +0.00 | — | — | 1.10 | — |
| — | 34.20 | 37.00 | 35.60 | +1.00 | 65.6% | 215 | — | — | — | — | 2.15 | — |
| — | 29.20 | 31.40 | 30.30 | — | — | 220 | — | — | — | — | 0.05 | — |
| — | 24.30 | 27.00 | 25.65 | +1.00 | 61.6% | 225 | 61.6% | -0.00 | — | — | 2.15 | — |
| — | 19.40 | 22.00 | 20.70 | +1.00 | 59.4% | 230 | 59.4% | -0.00 | — | — | 0.50 | — |
| — | 14.40 | 16.30 | 15.35 | +0.98 | 56.9% | 235 | 56.9% | -0.02 | — | — | 0.30 | — |
| — | 12.00 | 14.60 | 13.30 | +0.96 | 55.7% | 237.5 | 55.7% | -0.04 | — | — | 2.15 | — |
| — | 9.60 | 11.50 | 10.55 | +0.92 | 54.6% | 240 | 54.6% | -0.08 | 0.17 | 0.05 | 0.30 | — |
| — | 7.00 | 9.60 | 8.30 | +0.86 | 53.4% | 242.5 | 53.4% | -0.14 | 0.38 | 0.15 | 0.60 | — |
| — | 4.90 | 7.00 | 5.95 | +0.77 | 52.0% | 245 | 52.0% | -0.23 | 0.60 | 0.15 | 1.05 | — |
| — | 2.75 | 5.20 | 3.98 | +0.65 | 50.4% | 247.5 | 50.4% | -0.35 | 1.57 | 0.90 | 2.25 | — |
| — | 1.95 | 3.30 | 2.62 | +0.49 | 48.6% | 250 | 48.6% | -0.51 | 2.35 | 1.70 | 3.00 | — |
| — | 0.95 | 1.95 | 1.45 | +0.34 | 47.5% | 252.5 | 47.5% | -0.66 | 3.58 | 2.95 | 4.20 | — |
| — | 0.50 | 1.00 | 0.75 | +0.21 | 47.5% | 255 | 47.5% | -0.79 | 5.40 | 4.30 | 6.50 | — |
| — | — | 1.65 | — | +0.12 | 48.3% | 257.5 | 48.3% | -0.88 | 7.35 | 6.10 | 8.60 | — |
| — | 0.10 | 1.20 | 0.65 | +0.06 | 49.0% | 260 | 49.0% | -0.94 | 9.90 | 8.80 | 11.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 49.3% | 262.5 | 49.3% | -0.97 | 12.10 | 10.80 | 13.40 | — |
| — | — | 0.25 | — | +0.01 | 49.7% | 265 | 49.7% | -0.99 | 14.85 | 13.80 | 15.90 | — |
| — | — | 2.15 | — | +0.00 | 50.1% | 267.5 | 50.1% | -1.00 | 17.40 | 16.20 | 18.60 | — |
| — | — | 0.25 | — | +0.00 | 50.2% | 270 | 50.2% | -1.00 | 19.80 | 18.70 | 20.90 | — |
| — | — | 1.50 | — | +0.00 | 50.1% | 272.5 | 50.1% | -1.00 | 22.20 | 20.80 | 23.60 | — |
| — | — | 0.30 | — | +0.00 | 49.9% | 275 | 49.9% | -1.00 | 24.70 | 23.30 | 26.10 | — |
| — | — | 2.20 | — | +0.00 | 49.7% | 277.5 | 49.7% | -1.00 | 27.20 | 25.80 | 28.60 | — |
| — | — | 2.15 | — | +0.00 | 49.5% | 280 | 49.5% | -1.00 | 29.65 | 28.70 | 30.60 | — |
| — | — | 2.15 | — | +0.00 | 49.3% | 282.5 | 49.3% | -1.00 | 32.20 | 30.80 | 33.60 | — |
| — | — | 0.05 | — | +0.00 | 49.1% | 285 | 49.1% | -1.00 | 34.70 | 33.30 | 36.10 | — |
| — | — | 0.90 | — | +0.00 | 48.9% | 287.5 | — | — | 37.20 | 35.80 | 38.60 | — |
| — | — | 0.05 | — | — | — | 290 | — | — | 39.85 | 38.80 | 40.90 | — |
| — | — | 2.15 | — | +0.00 | 48.7% | 292.5 | — | — | 42.20 | 40.80 | 43.60 | — |
| — | — | 0.05 | — | — | — | 295 | — | — | 44.70 | 43.30 | 46.10 | — |
| — | — | 2.15 | — | — | — | 297.5 | — | — | 47.10 | 45.60 | 48.60 | — |
| — | — | 0.10 | — | — | — | 300 | — | — | 49.85 | 48.70 | 51.00 | — |
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.