Spot 252.26
· 112 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.55 | 28.80 | 26.18 | +0.79 | 46.2% | 227.5 | 46.2% | -0.21 | 0.17 | 0.01 | 0.33 | — |
| — | 21.20 | 24.00 | 22.60 | +0.77 | 45.3% | 230 | 45.3% | -0.23 | 0.45 | 0.39 | 0.51 | — |
| — | 18.85 | 24.10 | 21.48 | +0.74 | 44.6% | 232.5 | 44.6% | -0.26 | 0.53 | 0.33 | 0.72 | — |
| — | 17.10 | 21.75 | 19.43 | — | — | 235 | — | — | 0.81 | 0.70 | 0.91 | — |
| — | 14.40 | 19.55 | 16.98 | +0.68 | 43.4% | 237.5 | — | — | 1.16 | 1.08 | 1.24 | — |
| — | 13.40 | 17.00 | 15.20 | +0.64 | 43.0% | 240 | 43.0% | -0.36 | 1.57 | 1.50 | 1.65 | — |
| — | 11.60 | 13.50 | 12.55 | +0.61 | 42.8% | 242.5 | 42.8% | -0.39 | 2.06 | 1.85 | 2.28 | — |
| — | 10.10 | 11.10 | 10.60 | +0.58 | 42.6% | 245 | 42.6% | -0.42 | 2.85 | 2.71 | 3.00 | — |
| — | 7.75 | 9.90 | 8.82 | +0.54 | 42.6% | 247.5 | 42.6% | -0.46 | 3.48 | 3.00 | 3.95 | — |
| — | 6.85 | 7.50 | 7.17 | +0.51 | 42.7% | 250 | 42.7% | -0.49 | 4.72 | 4.55 | 4.90 | — |
| — | 5.70 | 6.10 | 5.90 | +0.48 | 42.8% | 252.5 | 42.8% | -0.52 | 5.95 | 5.75 | 6.15 | — |
| — | 4.60 | 5.30 | 4.95 | +0.45 | 43.1% | 255 | 43.1% | -0.56 | 6.75 | 6.00 | 7.50 | — |
| — | 3.70 | 3.95 | 3.83 | +0.41 | 43.4% | 257.5 | 43.4% | -0.59 | 8.70 | 7.45 | 9.95 | — |
| — | 2.94 | 3.20 | 3.07 | +0.38 | 43.7% | 260 | 43.7% | -0.62 | 10.80 | 10.20 | 11.40 | — |
| — | 2.29 | 2.53 | 2.41 | +0.35 | 44.1% | 262.5 | 44.1% | -0.65 | 12.25 | 10.75 | 13.75 | — |
| — | 1.71 | 2.22 | 1.97 | +0.33 | 44.6% | 265 | 44.6% | -0.68 | 13.78 | 12.60 | 14.95 | — |
| — | 1.38 | 1.60 | 1.49 | +0.30 | 45.0% | 267.5 | 45.0% | -0.70 | 16.07 | 14.15 | 18.00 | — |
| — | 1.08 | 1.23 | 1.16 | +0.27 | 45.5% | 270 | 45.5% | -0.73 | 17.45 | 15.30 | 19.60 | — |
| — | 0.75 | 1.01 | 0.88 | +0.25 | 46.1% | 272.5 | 46.1% | -0.75 | 20.12 | 17.50 | 22.75 | — |
| — | 0.62 | 0.73 | 0.68 | +0.23 | 46.6% | 275 | 46.6% | -0.77 | 22.43 | 19.80 | 25.05 | — |
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.