Spot 251.25
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.70 | 48.30 | 46.50 | +1.00 | 66.2% | 205 | 66.2% | -0.00 | — | — | 0.01 | — |
| — | 41.05 | 41.95 | 41.50 | +1.00 | 63.3% | 210 | 63.3% | -0.00 | — | — | 0.01 | — |
| — | 36.00 | 36.75 | 36.38 | +0.99 | 60.7% | 215 | 60.7% | -0.01 | — | — | 0.01 | — |
| — | 31.00 | 31.60 | 31.30 | +0.99 | 59.3% | 220 | 59.3% | -0.01 | — | — | 0.01 | — |
| — | 26.00 | 26.65 | 26.32 | +0.98 | 59.6% | 225 | 59.6% | -0.02 | — | — | 0.01 | — |
| — | 23.50 | 24.25 | 23.88 | +0.98 | 61.0% | 227.5 | 69.9% | -0.02 | — | — | 0.01 | — |
| — | 21.10 | 21.60 | 21.35 | — | — | 230 | 60.2% | -0.03 | — | — | 0.01 | — |
| — | 18.50 | 19.25 | 18.88 | +0.96 | 58.0% | 232.5 | 58.0% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 16.00 | 16.65 | 16.32 | — | — | 235 | 55.3% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 13.65 | 14.25 | 13.95 | — | — | 237.5 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 11.15 | 11.60 | 11.38 | +0.82 | 45.2% | 240 | 45.2% | -0.18 | 0.06 | 0.05 | 0.06 | — |
| — | 8.70 | 9.10 | 8.90 | — | — | 242.5 | 39.4% | -0.29 | 0.09 | 0.08 | 0.10 | — |
| — | 6.30 | 6.65 | 6.47 | +0.56 | 34.6% | 245 | — | — | 0.17 | 0.16 | 0.18 | — |
| — | 4.05 | 4.30 | 4.17 | +0.41 | 32.0% | 247.5 | 32.0% | -0.59 | 0.41 | 0.41 | 0.42 | — |
| — | 2.31 | 2.41 | 2.36 | +0.27 | 31.3% | 250 | 31.3% | -0.73 | 1.07 | 1.04 | 1.10 | — |
| — | 1.09 | 1.13 | 1.11 | — | — | 252.5 | 31.2% | -0.84 | 2.33 | 2.27 | 2.38 | — |
| — | 0.45 | 0.47 | 0.46 | +0.09 | 32.6% | 255 | 32.6% | -0.91 | 4.15 | 4.00 | 4.30 | — |
| — | 0.17 | 0.18 | 0.17 | +0.05 | 34.5% | 257.5 | 34.5% | -0.95 | 6.40 | 6.25 | 6.55 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 36.7% | 260 | 36.7% | -0.97 | 8.78 | 8.60 | 8.95 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 262.5 | — | — | 11.25 | 10.90 | 11.60 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 265 | — | — | 13.68 | 13.35 | 14.00 | — |
| — | — | 0.01 | — | +0.01 | 41.4% | 267.5 | 41.4% | -1.00 | 16.20 | 15.85 | 16.55 | — |
| — | — | 0.01 | — | +0.00 | 41.9% | 270 | — | — | 18.73 | 18.35 | 19.10 | — |
| — | — | 0.01 | — | — | — | 272.5 | 42.1% | -1.00 | 21.23 | 20.85 | 21.60 | — |
| — | — | 0.01 | — | — | — | 275 | — | — | 24.35 | 23.35 | 25.35 | — |
| — | — | 0.01 | — | +0.00 | 42.1% | 277.5 | 42.1% | -1.00 | 26.77 | 25.65 | 27.90 | — |
| — | — | 0.01 | — | +0.00 | 42.0% | 280 | 42.0% | -1.00 | 28.95 | 27.75 | 30.15 | — |
| — | — | 0.02 | — | +0.00 | 42.0% | 282.5 | 42.0% | -1.00 | 31.77 | 30.70 | 32.85 | — |
| — | — | 0.01 | — | +0.00 | 42.0% | 285 | 42.0% | -1.00 | 34.25 | 33.10 | 35.40 | — |
| — | — | 0.01 | — | +0.00 | 42.2% | 290 | 42.2% | -1.00 | 39.27 | 38.15 | 40.40 | — |
| — | — | 0.01 | — | +0.00 | 42.5% | 295 | 42.5% | -1.00 | 44.25 | 43.20 | 45.30 | — |
| — | — | 0.01 | — | +0.00 | 43.1% | 300 | 43.1% | -1.00 | 48.77 | 47.15 | 50.40 | — |
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.