Spot 252.82
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.40 | 54.90 | 53.15 | +1.00 | 39.6% | 200 | 39.6% | +0.00 | — | — | 0.34 | — |
| — | 46.75 | 49.90 | 48.33 | +1.00 | 37.9% | 205 | 37.9% | +0.00 | — | — | 0.68 | — |
| — | 41.90 | 44.20 | 43.05 | +1.00 | 36.3% | 210 | 36.3% | +0.00 | — | — | 0.68 | — |
| — | 36.80 | 39.90 | 38.35 | +1.00 | 34.8% | 215 | 34.8% | -0.00 | — | — | 0.68 | — |
| — | 31.60 | 34.90 | 33.25 | +1.00 | 33.3% | 220 | 33.3% | -0.00 | — | — | 0.69 | — |
| — | 26.85 | 29.25 | 28.05 | +1.00 | 32.0% | 225 | 32.0% | -0.00 | — | — | 0.26 | — |
| — | 22.10 | 24.25 | 23.18 | +1.00 | 30.8% | 230 | 30.8% | -0.00 | — | — | 0.06 | — |
| — | 19.10 | 22.45 | 20.77 | +1.00 | 30.3% | 232.5 | 30.3% | -0.00 | — | — | 0.56 | — |
| — | 17.05 | 19.95 | 18.50 | +0.99 | 29.7% | 235 | 29.7% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 14.15 | 17.50 | 15.82 | +0.98 | 29.0% | 237.5 | 29.0% | -0.02 | — | — | 0.15 | — |
| — | 12.05 | 15.05 | 13.55 | +0.97 | 28.3% | 240 | 28.3% | -0.04 | 0.08 | 0.04 | 0.12 | — |
| — | 9.90 | 12.00 | 10.95 | +0.93 | 27.6% | 242.5 | 27.6% | -0.07 | 0.20 | 0.09 | 0.30 | — |
| — | 7.75 | 9.75 | 8.75 | +0.87 | 26.8% | 245 | 26.8% | -0.13 | 0.40 | 0.32 | 0.47 | — |
| — | 5.40 | 7.60 | 6.50 | +0.79 | 26.2% | 247.5 | 26.2% | -0.21 | 0.71 | 0.55 | 0.88 | — |
| — | 3.40 | 5.15 | 4.28 | +0.67 | 25.7% | 250 | 25.7% | -0.33 | 1.37 | 1.22 | 1.52 | — |
| — | 2.60 | 3.55 | 3.08 | +0.53 | 25.4% | 252.5 | 25.4% | -0.47 | 2.37 | 2.04 | 2.70 | — |
| — | 1.51 | 2.06 | 1.78 | +0.38 | 25.2% | 255 | 25.2% | -0.62 | 3.88 | 3.40 | 4.35 | — |
| — | 0.67 | 1.05 | 0.86 | +0.25 | 25.2% | 257.5 | 25.2% | -0.75 | 5.65 | 5.10 | 6.20 | — |
| — | 0.45 | 0.70 | 0.57 | +0.15 | 25.4% | 260 | 25.4% | -0.86 | 7.67 | 6.65 | 8.70 | — |
| — | 0.20 | 0.34 | 0.27 | +0.08 | 25.8% | 262.5 | 25.8% | -0.92 | 9.57 | 8.20 | 10.95 | — |
| — | — | 0.20 | — | +0.05 | 26.6% | 265 | 26.6% | -0.96 | 11.95 | 10.75 | 13.15 | — |
| — | 0.03 | 0.22 | 0.12 | +0.03 | 27.8% | 267.5 | 27.8% | -0.98 | 14.60 | 13.40 | 15.80 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 29.6% | 270 | 29.6% | -0.99 | 17.00 | 15.70 | 18.30 | — |
| — | — | 0.04 | — | +0.01 | 32.1% | 272.5 | 32.1% | -1.00 | 19.73 | 17.80 | 21.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 34.9% | 275 | 34.9% | -1.00 | 22.30 | 20.45 | 24.15 | — |
| — | — | 0.25 | — | +0.01 | 37.3% | 277.5 | 37.3% | -1.00 | 24.65 | 22.80 | 26.50 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 38.6% | 280 | 38.6% | -1.00 | 27.12 | 25.70 | 28.55 | — |
| — | — | 0.24 | — | +0.00 | 38.2% | 282.5 | 38.2% | -1.00 | 29.45 | 27.80 | 31.10 | — |
| — | — | 0.68 | — | +0.00 | 36.6% | 285 | 36.6% | -1.00 | 32.27 | 30.30 | 34.25 | — |
| — | — | 0.68 | — | +0.00 | 34.5% | 287.5 | 34.5% | -1.00 | 34.70 | 32.80 | 36.60 | 0 |
| — | — | 0.09 | — | +0.00 | 32.3% | 290 | 32.3% | -1.00 | 37.25 | 35.30 | 39.20 | — |
| — | — | 0.68 | — | +0.00 | 30.6% | 292.5 | 30.6% | -1.00 | 39.73 | 37.80 | 41.65 | — |
| — | — | 0.44 | — | +0.00 | 29.5% | 295 | 29.5% | -1.00 | 41.95 | 40.30 | 43.60 | — |
| — | — | 0.68 | — | +0.00 | 28.9% | 297.5 | 28.9% | -1.00 | 44.75 | 42.80 | 46.70 | — |
| — | — | 0.10 | — | +0.00 | 28.7% | 300 | 28.7% | -1.00 | 47.17 | 45.30 | 49.05 | — |
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.