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 | |
| — | 46.10 | 52.80 | 49.45 | +1.00 | 55.7% | 202.5 | 55.7% | -0.00 | — | — | 0.32 | — |
| — | 43.60 | 50.95 | 47.27 | +1.00 | 54.4% | 205 | 54.4% | -0.00 | — | — | 0.08 | — |
| — | 41.15 | 47.40 | 44.27 | +0.99 | 53.1% | 207.5 | 53.1% | -0.01 | — | — | 0.17 | — |
| — | 38.65 | 46.00 | 42.33 | +0.99 | 51.7% | 210 | 51.7% | -0.01 | — | — | 0.30 | — |
| — | 36.15 | 44.00 | 40.08 | +0.99 | 50.4% | 212.5 | 50.4% | -0.01 | — | — | 0.45 | — |
| — | 33.65 | 40.85 | 37.25 | +0.99 | 49.0% | 215 | 49.0% | -0.01 | — | — | 0.43 | — |
| — | 31.20 | 37.25 | 34.23 | +0.99 | 47.7% | 217.5 | — | — | — | — | 0.38 | — |
| — | 29.85 | 35.15 | 32.50 | — | — | 220 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 26.25 | 32.45 | 29.35 | — | — | 222.5 | 45.0% | -0.03 | — | — | 0.22 | — |
| — | 24.35 | 29.40 | 26.88 | +0.97 | 43.7% | 225 | 43.7% | -0.03 | 0.18 | 0.03 | 0.34 | — |
| — | 22.00 | 27.15 | 24.57 | +0.96 | 42.5% | 227.5 | 42.5% | -0.04 | 0.23 | 0.03 | 0.42 | — |
| — | 21.60 | 25.10 | 23.35 | +0.94 | 41.4% | 230 | 41.4% | -0.06 | 0.49 | 0.14 | 0.84 | — |
| — | 17.45 | 21.60 | 19.52 | +0.92 | 40.4% | 232.5 | 40.4% | -0.08 | 0.47 | 0.21 | 0.73 | — |
| — | 16.45 | 20.75 | 18.60 | +0.90 | 39.6% | 235 | 39.6% | -0.10 | 0.62 | 0.51 | 0.74 | — |
| — | 14.50 | 17.80 | 16.15 | +0.87 | 38.9% | 237.5 | 38.9% | -0.13 | 1.20 | 0.82 | 1.58 | — |
| — | 11.45 | 16.85 | 14.15 | +0.83 | 38.4% | 240 | 38.4% | -0.17 | 1.31 | 1.23 | 1.39 | — |
| — | 10.95 | 13.55 | 12.25 | +0.78 | 38.0% | 242.5 | 38.0% | -0.22 | 1.96 | 1.70 | 2.21 | — |
| — | 9.20 | 11.65 | 10.43 | +0.72 | 37.8% | 245 | 37.8% | -0.28 | 2.26 | 1.88 | 2.64 | — |
| — | 8.20 | 9.85 | 9.03 | +0.66 | 37.8% | 247.5 | 37.8% | -0.34 | 3.48 | 2.70 | 4.25 | — |
| — | 6.70 | 7.60 | 7.15 | +0.59 | 37.9% | 250 | 37.9% | -0.41 | 4.53 | 3.75 | 5.30 | — |
| — | 5.05 | 6.00 | 5.53 | +0.52 | 38.1% | 252.5 | 38.1% | -0.48 | 5.55 | 4.55 | 6.55 | — |
| — | 4.65 | 5.00 | 4.83 | +0.45 | 38.4% | 255 | 38.4% | -0.55 | 6.90 | 5.80 | 8.00 | — |
| — | 3.25 | 4.35 | 3.80 | +0.39 | 38.7% | 257.5 | 38.7% | -0.62 | 8.47 | 7.35 | 9.60 | — |
| — | 2.98 | 3.20 | 3.09 | +0.32 | 39.1% | 260 | 39.1% | -0.68 | 10.18 | 8.85 | 11.50 | — |
| — | 2.19 | 2.53 | 2.36 | +0.27 | 39.5% | 262.5 | 39.5% | -0.73 | 12.03 | 10.60 | 13.45 | — |
| — | 1.68 | 2.00 | 1.84 | +0.22 | 39.9% | 265 | 39.9% | -0.78 | 14.38 | 13.25 | 15.50 | — |
| — | 1.44 | 1.58 | 1.51 | +0.18 | 40.3% | 267.5 | 40.3% | -0.83 | 16.75 | 14.85 | 18.65 | — |
| — | 1.03 | 1.21 | 1.12 | +0.14 | 40.7% | 270 | 40.7% | -0.86 | 19.55 | 17.80 | 21.30 | — |
| — | 0.84 | 0.94 | 0.89 | +0.11 | 41.1% | 272.5 | 41.1% | -0.89 | 21.57 | 18.30 | 24.85 | 0 |
| 244 | 0.60 | 0.78 | 0.69 | +0.09 | 41.4% | 275 | 41.4% | -0.92 | 24.40 | 21.75 | 27.05 | — |
| — | 0.17 | 0.89 | 0.53 | +0.07 | 41.8% | 277.5 | 41.8% | -0.94 | 26.23 | 23.05 | 29.40 | — |
| — | 0.19 | 0.62 | 0.41 | +0.05 | 42.1% | 280 | 42.1% | -0.95 | 28.73 | 25.60 | 31.85 | — |
| — | — | 0.76 | — | +0.04 | 42.6% | 282.5 | 42.6% | -0.97 | 31.25 | 28.30 | 34.20 | — |
| — | 0.10 | 0.60 | 0.35 | +0.03 | 43.0% | 285 | 43.0% | -0.98 | 33.65 | 30.55 | 36.75 | — |
| — | — | 0.55 | — | +0.02 | 43.6% | 287.5 | 43.6% | -0.98 | 35.95 | 32.75 | 39.15 | — |
| — | 0.07 | 0.20 | 0.14 | +0.02 | 44.2% | 290 | 44.2% | -0.99 | 38.58 | 35.50 | 41.65 | — |
| — | — | 0.68 | — | +0.01 | 44.8% | 292.5 | 44.8% | -0.99 | 41.00 | 37.85 | 44.15 | — |
| — | 0.01 | 0.37 | 0.19 | +0.01 | 45.4% | 295 | 45.4% | -1.00 | 43.45 | 40.20 | 46.70 | — |
| — | — | 0.61 | — | +0.01 | 46.1% | 297.5 | 46.1% | -1.00 | 46.62 | 44.10 | 49.15 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 46.7% | 300 | 46.7% | -1.00 | 49.05 | 46.45 | 51.65 | — |
| — | — | 0.19 | — | +0.01 | 47.2% | 302.5 | 47.2% | -1.00 | 51.23 | 48.30 | 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.