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 | |
| — | 43.90 | 47.20 | 45.55 | — | — | 205 | — | — | — | — | 2.15 | — |
| — | 39.10 | 42.20 | 40.65 | — | — | 210 | — | — | — | — | 2.15 | — |
| — | 34.00 | 37.30 | 35.65 | — | — | 215 | — | — | — | — | 2.15 | — |
| — | 29.00 | 32.30 | 30.65 | — | — | 220 | — | — | — | — | 2.15 | — |
| — | 26.60 | 30.00 | 28.30 | — | — | 222.5 | — | — | — | — | 2.20 | — |
| — | 24.10 | 27.50 | 25.80 | — | — | 225 | — | — | — | — | 1.50 | — |
| — | 22.20 | 25.10 | 23.65 | — | — | 227.5 | — | — | 0.50 | 0.05 | 0.95 | — |
| — | 19.70 | 22.10 | 20.90 | +0.93 | 39.8% | 230 | 39.8% | -0.07 | 0.45 | 0.15 | 0.75 | — |
| — | 17.50 | 19.80 | 18.65 | +0.90 | 39.3% | 232.5 | 39.3% | -0.10 | 0.53 | 0.35 | 0.70 | — |
| — | 15.40 | 17.70 | 16.55 | +0.87 | 38.9% | 235 | 38.9% | -0.13 | 0.72 | 0.45 | 1.00 | — |
| — | 13.10 | 15.20 | 14.15 | +0.83 | 38.6% | 237.5 | 38.6% | -0.17 | 1.15 | 0.80 | 1.50 | — |
| — | 11.00 | 13.40 | 12.20 | +0.77 | 38.3% | 240 | 38.3% | -0.23 | 1.73 | 1.50 | 1.95 | — |
| — | 9.30 | 11.50 | 10.40 | +0.72 | 38.2% | 242.5 | 38.2% | -0.28 | 1.93 | 1.15 | 2.70 | — |
| — | 7.60 | 9.90 | 8.75 | +0.65 | 38.1% | 245 | 38.1% | -0.35 | 2.83 | 1.95 | 3.70 | — |
| — | 6.10 | 7.90 | 7.00 | +0.59 | 38.0% | 247.5 | 38.0% | -0.42 | 4.12 | 2.75 | 5.50 | — |
| — | 5.20 | 6.50 | 5.85 | +0.51 | 38.0% | 250 | 38.0% | -0.49 | 5.15 | 4.00 | 6.30 | — |
| — | 3.20 | 5.40 | 4.30 | +0.44 | 38.0% | 252.5 | 38.0% | -0.56 | 6.60 | 5.30 | 7.90 | — |
| — | 2.90 | 5.00 | 3.95 | +0.38 | 38.0% | 255 | 38.0% | -0.63 | 8.10 | 6.90 | 9.30 | — |
| — | 1.50 | 3.40 | 2.45 | — | — | 257.5 | — | — | 9.90 | 8.90 | 10.90 | — |
| — | 1.60 | 2.25 | 1.93 | — | — | 260 | — | — | 11.55 | 10.40 | 12.70 | — |
| — | 1.10 | 1.95 | 1.52 | +0.20 | 38.3% | 262.5 | 38.3% | -0.80 | 13.50 | 12.00 | 15.00 | — |
| — | 0.70 | 1.25 | 0.97 | +0.16 | 38.5% | 265 | 38.5% | -0.84 | 15.65 | 14.10 | 17.20 | — |
| — | 0.10 | 1.30 | 0.70 | +0.12 | 38.6% | 267.5 | 38.6% | -0.88 | 17.65 | 16.30 | 19.00 | — |
| — | 0.45 | 0.80 | 0.62 | +0.09 | 38.8% | 270 | 38.8% | -0.91 | 20.00 | 18.60 | 21.40 | — |
| — | 0.10 | 0.75 | 0.42 | +0.07 | 38.9% | 272.5 | 38.9% | -0.93 | 22.35 | 20.90 | 23.80 | — |
| — | 0.05 | 0.85 | 0.45 | +0.05 | 39.1% | 275 | 39.1% | -0.95 | 24.75 | 23.30 | 26.20 | — |
| — | — | 1.25 | — | +0.04 | 39.3% | 277.5 | 39.3% | -0.97 | 27.75 | 26.30 | 29.20 | — |
| — | 0.05 | 0.50 | 0.28 | +0.03 | 39.5% | 280 | 39.5% | -0.98 | 29.60 | 28.20 | 31.00 | — |
| — | — | 2.40 | — | +0.02 | 39.7% | 282.5 | 39.7% | -0.99 | 32.40 | 31.20 | 33.60 | — |
| — | — | 0.50 | — | +0.01 | 40.0% | 285 | 40.0% | -1.00 | 34.95 | 33.10 | 36.80 | — |
| — | — | 0.60 | — | +0.01 | 40.2% | 287.5 | 40.2% | -1.00 | 37.25 | 35.70 | 38.80 | — |
| — | — | 0.85 | — | +0.01 | 40.4% | 290 | 40.4% | -1.00 | 40.20 | 38.80 | 41.60 | — |
| — | — | 2.20 | — | +0.00 | 40.7% | 292.5 | 40.7% | -1.00 | 42.10 | 40.70 | 43.50 | — |
| — | — | 1.75 | — | +0.00 | 40.9% | 295 | 40.9% | -1.00 | 44.90 | 43.10 | 46.70 | — |
| — | — | 2.15 | — | +0.00 | 41.1% | 297.5 | 41.1% | -1.00 | 47.15 | 45.60 | 48.70 | — |
| — | — | 0.75 | — | +0.00 | 41.4% | 300 | 41.4% | -1.00 | 49.65 | 48.20 | 51.10 | — |
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.