Spot 252.63
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.40 | 50.15 | 46.77 | — | — | 205 | 58.1% | +0.00 | — | — | 0.01 | — |
| — | 38.75 | 45.10 | 41.92 | +1.00 | 56.3% | 210 | 56.3% | +0.00 | — | — | 0.01 | — |
| — | 35.95 | 43.85 | 39.90 | +1.00 | 55.6% | 212.5 | 55.6% | +0.00 | — | — | 0.10 | — |
| — | 33.85 | 41.55 | 37.70 | +1.00 | 54.9% | 215 | 54.9% | +0.00 | — | — | 0.05 | — |
| — | 30.60 | 39.25 | 34.92 | +1.00 | 54.5% | 217.5 | 54.5% | +0.00 | — | — | 4.30 | — |
| — | 29.75 | 35.40 | 32.58 | +1.00 | 54.2% | 220 | — | — | — | — | 0.01 | — |
| — | 25.95 | 33.40 | 29.68 | +1.00 | 54.0% | 222.5 | 54.0% | -0.00 | — | — | 0.10 | — |
| — | 25.20 | 30.10 | 27.65 | +1.00 | 53.9% | 225 | 53.9% | -0.00 | — | — | 0.01 | — |
| — | 20.95 | 29.05 | 25.00 | +1.00 | 54.0% | 227.5 | — | — | — | — | 0.13 | — |
| — | 19.65 | 25.70 | 22.68 | +1.00 | 54.1% | 230 | — | — | — | — | 0.01 | — |
| — | 17.20 | 23.85 | 20.52 | +1.00 | 54.2% | 232.5 | — | — | — | — | 0.19 | — |
| — | 13.95 | 20.80 | 17.38 | — | — | 235 | 54.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 10.95 | 19.00 | 14.97 | +0.99 | 53.2% | 237.5 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 8.45 | 16.30 | 12.38 | — | — | 240 | 51.8% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 7.15 | 11.20 | 9.18 | — | — | 242.5 | 49.6% | -0.06 | 0.12 | 0.04 | 0.20 | — |
| — | 5.90 | 8.85 | 7.38 | — | — | 245 | 46.9% | -0.10 | 0.26 | 0.20 | 0.31 | — |
| — | 5.50 | 6.00 | 5.75 | +0.81 | 44.4% | 247.5 | 44.4% | -0.19 | 0.47 | 0.34 | 0.60 | — |
| — | 3.65 | 4.00 | 3.83 | +0.68 | 42.8% | 250 | 42.8% | -0.32 | 1.20 | 1.10 | 1.29 | — |
| — | 2.17 | 2.40 | 2.29 | +0.52 | 43.0% | 252.5 | 43.0% | -0.48 | 2.25 | 1.65 | 2.85 | — |
| — | 1.22 | 1.38 | 1.30 | +0.35 | 44.1% | 255 | 44.1% | -0.65 | 3.95 | 3.50 | 4.40 | — |
| — | 0.58 | 0.81 | 0.69 | +0.21 | 44.9% | 257.5 | 44.9% | -0.79 | 5.72 | 4.95 | 6.50 | — |
| — | 0.35 | 0.41 | 0.38 | +0.12 | 46.2% | 260 | 46.2% | -0.88 | 8.35 | 6.40 | 10.30 | — |
| — | 0.10 | 0.25 | 0.17 | +0.07 | 48.5% | 262.5 | — | — | 11.95 | 9.60 | 14.30 | — |
| — | 0.08 | 0.13 | 0.10 | — | — | 265 | 51.8% | -0.96 | 14.07 | 11.45 | 16.70 | 466 |
| 293 | 0.01 | 0.12 | 0.07 | +0.03 | 56.3% | 267.5 | 56.3% | -0.97 | 16.50 | 14.40 | 18.60 | 126 |
| 1,896 | 0.04 | 0.08 | 0.06 | +0.02 | 61.5% | 270 | 61.5% | -0.98 | 17.45 | 13.70 | 21.20 | 1,482 |
| 345 | 0.01 | 0.05 | 0.03 | +0.02 | 66.8% | 272.5 | 66.8% | -0.99 | 21.32 | 19.30 | 23.35 | 101 |
| 1,191 | 0.03 | 0.07 | 0.05 | +0.01 | 72.1% | 275 | 72.1% | -0.99 | 23.48 | 21.70 | 25.25 | 706 |
| 384 | 0.03 | 0.05 | 0.04 | +0.01 | 77.1% | 277.5 | 77.1% | -0.99 | 25.38 | 21.55 | 29.20 | 134 |
| 4,682 | 0.02 | 0.03 | 0.03 | +0.01 | 81.9% | 280 | 81.9% | -0.99 | 27.38 | 23.60 | 31.15 | 6,114 |
| 359 | 0.02 | 0.13 | 0.07 | +0.01 | 86.5% | 282.5 | 86.5% | -0.99 | 30.88 | 27.60 | 34.15 | 46 |
| 1,867 | 0.01 | 0.03 | 0.02 | +0.01 | 90.9% | 285 | 90.9% | -1.00 | 33.40 | 30.10 | 36.70 | 181 |
| 140 | 0.01 | 0.09 | 0.05 | +0.00 | 95.0% | 287.5 | 95.0% | -1.00 | 36.00 | 32.80 | 39.20 | 649 |
| 1,966 | 0.01 | 0.02 | 0.01 | +0.00 | 98.7% | 290 | 98.7% | -1.00 | 38.45 | 35.20 | 41.70 | 314 |
| 123 | 0.01 | 0.08 | 0.04 | +0.00 | 102.1% | 292.5 | 102.1% | -1.00 | 40.80 | 37.40 | 44.20 | 13 |
| 625 | 0.01 | 0.02 | 0.01 | +0.00 | 105.2% | 295 | — | — | 43.02 | 39.40 | 46.65 | — |
| — | — | 0.02 | — | +0.00 | 107.9% | 297.5 | 107.9% | -1.00 | 46.67 | 44.20 | 49.15 | — |
| — | — | 0.01 | — | +0.00 | 110.4% | 300 | 110.4% | -1.00 | 48.23 | 44.75 | 51.70 | — |
| — | — | 0.01 | — | +0.00 | 112.7% | 302.5 | 112.7% | -1.00 | 51.48 | 48.80 | 54.15 | — |
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.