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 | |
| — | 46.15 | 47.00 | 46.58 | +0.99 | 56.2% | 205 | 56.2% | -0.01 | — | — | 0.06 | — |
| — | 41.20 | 41.75 | 41.48 | +0.99 | 51.8% | 210 | 51.8% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 36.20 | 37.00 | 36.60 | +0.98 | 47.5% | 215 | 47.5% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 31.25 | 32.00 | 31.62 | +0.97 | 43.3% | 220 | 43.3% | -0.03 | 0.10 | 0.09 | 0.11 | — |
| — | 28.80 | 29.60 | 29.20 | +0.96 | 41.3% | 222.5 | 41.3% | -0.04 | 0.10 | 0.06 | 0.15 | — |
| — | 26.30 | 27.05 | 26.68 | +0.94 | 39.3% | 225 | 39.3% | -0.06 | 0.14 | 0.12 | 0.15 | — |
| — | 23.85 | 24.65 | 24.25 | +0.93 | 37.3% | 227.5 | 37.3% | -0.07 | 0.17 | 0.16 | 0.19 | — |
| — | 21.40 | 21.95 | 21.68 | +0.90 | 35.5% | 230 | 35.5% | -0.10 | 0.22 | 0.21 | 0.23 | — |
| — | 18.95 | 19.75 | 19.35 | +0.87 | 33.8% | 232.5 | 33.8% | -0.13 | 0.30 | 0.28 | 0.32 | — |
| — | 16.40 | 17.35 | 16.88 | +0.83 | 32.4% | 235 | 32.4% | -0.17 | 0.41 | 0.39 | 0.42 | — |
| — | 14.25 | 14.95 | 14.60 | +0.77 | 31.1% | 237.5 | 31.1% | -0.23 | 0.56 | 0.55 | 0.58 | — |
| — | 12.05 | 12.75 | 12.40 | +0.71 | 30.1% | 240 | 30.1% | -0.29 | 0.82 | 0.80 | 0.84 | — |
| — | 9.95 | 10.60 | 10.28 | +0.63 | 29.3% | 242.5 | 29.3% | -0.37 | 1.20 | 1.16 | 1.24 | — |
| — | 8.05 | 8.60 | 8.32 | +0.55 | 28.8% | 245 | 28.8% | -0.45 | 1.78 | 1.71 | 1.86 | — |
| — | 6.35 | 6.70 | 6.53 | +0.47 | 28.4% | 247.5 | 28.4% | -0.54 | 2.53 | 2.44 | 2.62 | — |
| — | 4.85 | 5.00 | 4.92 | +0.38 | 28.2% | 250 | 28.2% | -0.62 | 3.45 | 3.35 | 3.55 | — |
| — | 3.65 | 3.80 | 3.73 | +0.31 | 28.1% | 252.5 | 28.1% | -0.70 | 4.72 | 4.65 | 4.80 | — |
| — | 2.58 | 2.70 | 2.64 | +0.24 | 28.1% | 255 | 28.1% | -0.76 | 6.25 | 6.10 | 6.40 | — |
| — | 1.85 | 1.95 | 1.90 | +0.18 | 28.2% | 257.5 | 28.2% | -0.83 | 7.88 | 7.70 | 8.05 | — |
| — | 1.26 | 1.36 | 1.31 | +0.13 | 28.3% | 260 | 28.3% | -0.87 | 9.80 | 9.40 | 10.20 | — |
| — | 0.85 | 0.91 | 0.88 | +0.10 | 28.5% | 262.5 | 28.5% | -0.91 | 11.78 | 11.40 | 12.15 | — |
| — | 0.57 | 0.59 | 0.58 | +0.07 | 28.7% | 265 | 28.7% | -0.94 | 14.03 | 13.65 | 14.40 | — |
| — | 0.36 | 0.42 | 0.39 | +0.05 | 29.1% | 267.5 | 29.1% | -0.96 | 16.48 | 16.10 | 16.85 | — |
| — | 0.24 | 0.26 | 0.25 | +0.04 | 29.5% | 270 | 29.5% | -0.98 | 18.80 | 18.35 | 19.25 | — |
| — | 0.15 | 0.17 | 0.16 | +0.03 | 30.0% | 272.5 | 30.0% | -0.99 | 21.25 | 20.85 | 21.65 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 30.5% | 275 | 30.5% | -0.99 | 23.70 | 23.30 | 24.10 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 31.1% | 277.5 | 31.1% | -1.00 | 26.23 | 25.85 | 26.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 31.7% | 280 | 31.7% | -1.00 | 28.75 | 28.35 | 29.15 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 32.3% | 282.5 | 32.3% | -1.00 | 31.25 | 30.85 | 31.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 33.1% | 285 | 33.1% | -1.00 | 33.73 | 33.30 | 34.15 | — |
| — | — | 0.05 | — | +0.01 | 33.9% | 287.5 | 33.9% | -1.00 | 36.23 | 35.80 | 36.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 34.7% | 290 | 34.7% | -1.00 | 38.73 | 38.30 | 39.15 | — |
| — | — | 0.01 | — | +0.00 | 36.7% | 295 | 36.7% | -1.00 | 43.60 | 41.80 | 45.40 | — |
| — | — | 0.01 | — | +0.00 | 38.8% | 300 | 38.8% | -1.00 | 48.60 | 46.80 | 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.