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 | |
| — | 51.65 | 55.10 | 53.38 | +1.00 | 42.0% | 200 | 42.0% | -0.00 | — | — | 0.10 | — |
| — | 47.00 | 49.95 | 48.48 | +1.00 | 41.7% | 205 | 41.7% | -0.00 | — | — | 0.49 | — |
| — | 42.40 | 45.10 | 43.75 | +1.00 | 40.9% | 210 | 40.9% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 37.40 | 40.00 | 38.70 | +0.99 | 39.5% | 215 | 39.5% | -0.01 | — | — | 0.15 | — |
| — | 32.15 | 34.80 | 33.48 | +0.99 | 37.6% | 220 | 37.6% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 27.15 | 30.15 | 28.65 | +0.97 | 35.6% | 225 | 35.6% | -0.03 | — | — | 0.30 | — |
| — | 22.85 | 25.00 | 23.93 | +0.95 | 33.8% | 230 | 33.8% | -0.05 | 0.33 | 0.10 | 0.56 | — |
| — | 19.50 | 23.00 | 21.25 | +0.94 | 33.0% | 232.5 | 33.0% | -0.06 | 0.41 | 0.02 | 0.81 | — |
| — | 17.35 | 20.55 | 18.95 | +0.91 | 32.3% | 235 | 32.3% | -0.09 | 0.51 | 0.41 | 0.60 | — |
| — | 15.55 | 18.45 | 17.00 | +0.88 | 31.8% | 237.5 | 31.8% | -0.12 | 0.83 | 0.67 | 0.99 | — |
| — | 13.45 | 16.25 | 14.85 | +0.84 | 31.3% | 240 | 31.3% | -0.16 | 1.18 | 0.99 | 1.37 | — |
| — | 11.40 | 14.00 | 12.70 | +0.80 | 31.0% | 242.5 | 31.0% | -0.21 | 1.57 | 1.41 | 1.73 | — |
| — | 9.65 | 11.90 | 10.78 | +0.73 | 30.7% | 245 | 30.7% | -0.27 | 2.25 | 2.03 | 2.48 | — |
| — | 7.90 | 9.95 | 8.93 | +0.67 | 30.5% | 247.5 | 30.5% | -0.33 | 2.98 | 2.80 | 3.15 | — |
| — | 6.75 | 7.55 | 7.15 | — | — | 250 | 30.4% | -0.40 | 3.83 | 3.65 | 4.00 | — |
| — | 5.40 | 6.70 | 6.05 | +0.52 | 30.3% | 252.5 | 30.3% | -0.48 | 5.05 | 4.75 | 5.35 | — |
| — | 4.20 | 4.70 | 4.45 | +0.45 | 30.2% | 255 | 30.2% | -0.55 | 6.30 | 6.05 | 6.55 | — |
| — | 3.20 | 3.60 | 3.40 | +0.38 | 30.2% | 257.5 | 30.2% | -0.63 | 7.90 | 7.40 | 8.40 | — |
| — | 2.40 | 2.78 | 2.59 | +0.31 | 30.2% | 260 | 30.2% | -0.70 | 9.53 | 9.10 | 9.95 | — |
| — | 1.73 | 2.10 | 1.92 | +0.25 | 30.3% | 262.5 | 30.3% | -0.76 | 11.32 | 10.50 | 12.15 | — |
| — | 1.24 | 1.53 | 1.39 | +0.20 | 30.4% | 265 | 30.4% | -0.81 | 13.10 | 12.10 | 14.10 | — |
| — | 0.57 | 1.22 | 0.90 | +0.15 | 30.6% | 267.5 | 30.6% | -0.85 | 15.12 | 14.00 | 16.25 | — |
| — | 0.54 | 0.87 | 0.70 | +0.12 | 31.0% | 270 | 31.0% | -0.89 | 17.82 | 17.15 | 18.50 | — |
| — | 0.22 | 0.67 | 0.45 | +0.09 | 31.3% | 272.5 | 31.3% | -0.92 | 19.70 | 18.15 | 21.25 | — |
| — | 0.18 | 0.52 | 0.35 | +0.07 | 31.7% | 275 | 31.7% | -0.94 | 22.02 | 20.55 | 23.50 | — |
| — | 0.07 | 0.41 | 0.24 | +0.05 | 32.2% | 277.5 | 32.2% | -0.96 | 24.43 | 22.85 | 26.00 | — |
| — | 0.18 | 0.28 | 0.23 | +0.04 | 32.6% | 280 | 32.6% | -0.98 | 26.98 | 25.70 | 28.25 | — |
| — | 0.05 | 0.33 | 0.19 | +0.03 | 32.9% | 282.5 | 32.9% | -0.99 | 29.52 | 27.80 | 31.25 | — |
| — | 0.05 | 0.34 | 0.20 | +0.02 | 33.2% | 285 | 33.2% | -0.99 | 32.23 | 30.45 | 34.00 | — |
| — | — | 0.41 | — | +0.01 | 33.4% | 287.5 | 33.4% | -1.00 | 34.73 | 32.95 | 36.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 33.5% | 290 | 33.5% | -1.00 | 37.15 | 35.45 | 38.85 | — |
| — | — | 0.35 | — | +0.01 | 33.5% | 292.5 | 33.5% | -1.00 | 39.60 | 37.80 | 41.40 | — |
| — | — | 0.16 | — | +0.00 | 33.3% | 295 | 33.3% | -1.00 | 41.83 | 40.30 | 43.35 | — |
| — | — | 0.10 | — | +0.00 | 32.8% | 300 | 32.8% | -1.00 | 47.20 | 45.45 | 48.95 | — |
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.