Spot 252.86
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.05 | 55.05 | 53.55 | +1.00 | 49.8% | 200 | 49.8% | +0.00 | — | — | 0.05 | — |
| — | 46.90 | 50.05 | 48.48 | +1.00 | 47.0% | 205 | 47.0% | +0.00 | — | — | 0.05 | — |
| — | 42.20 | 45.05 | 43.62 | +1.00 | 44.5% | 210 | 44.5% | -0.00 | — | — | 0.10 | — |
| — | 37.75 | 40.05 | 38.90 | +1.00 | 42.2% | 215 | 42.2% | -0.00 | — | — | 0.34 | — |
| — | 32.70 | 35.05 | 33.88 | +1.00 | 40.2% | 220 | 40.2% | -0.00 | — | — | 0.06 | — |
| — | 27.75 | 30.05 | 28.90 | +1.00 | 38.4% | 225 | 38.4% | -0.00 | — | — | 0.01 | — |
| — | 22.80 | 24.45 | 23.62 | +1.00 | 37.0% | 230 | 37.0% | -0.00 | — | — | 0.01 | — |
| — | 20.00 | 22.55 | 21.27 | +1.00 | 35.5% | 232.5 | 35.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 17.80 | 19.45 | 18.62 | +0.99 | 32.9% | 235 | 32.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 15.15 | 17.60 | 16.38 | +0.99 | 29.6% | 237.5 | 29.6% | -0.01 | — | — | 0.13 | — |
| — | 12.80 | 14.50 | 13.65 | +0.99 | 26.5% | 240 | 26.5% | -0.01 | — | — | 0.03 | — |
| — | 10.30 | 12.05 | 11.18 | +0.97 | 24.4% | 242.5 | 24.4% | -0.03 | — | — | 0.29 | — |
| — | 7.65 | 9.00 | 8.32 | +0.93 | 23.2% | 245 | 23.2% | -0.07 | 0.17 | 0.09 | 0.24 | — |
| — | 5.90 | 6.60 | 6.25 | +0.86 | 23.0% | 247.5 | 23.0% | -0.15 | 0.47 | 0.40 | 0.54 | — |
| — | 3.80 | 5.20 | 4.50 | +0.71 | 23.3% | 250 | 23.3% | -0.29 | 1.07 | 0.95 | 1.19 | — |
| — | 2.15 | 2.73 | 2.44 | +0.54 | 23.6% | 252.5 | 23.6% | -0.46 | 1.94 | 1.84 | 2.03 | — |
| — | 1.31 | 1.43 | 1.37 | +0.36 | 23.6% | 255 | 23.6% | -0.65 | 3.35 | 3.20 | 3.50 | — |
| — | 0.67 | 0.77 | 0.72 | +0.21 | 24.4% | 257.5 | 24.4% | -0.80 | 5.12 | 4.85 | 5.40 | — |
| — | 0.30 | 0.42 | 0.36 | +0.12 | 26.0% | 260 | 26.0% | -0.89 | 7.08 | 6.55 | 7.60 | — |
| — | 0.12 | 0.22 | 0.17 | +0.07 | 28.2% | 262.5 | 28.2% | -0.93 | 9.32 | 8.50 | 10.15 | — |
| — | 0.10 | 0.22 | 0.16 | +0.05 | 30.8% | 265 | 30.8% | -0.96 | 11.93 | 11.30 | 12.55 | — |
| — | 0.07 | 0.14 | 0.10 | +0.03 | 33.5% | 267.5 | 33.5% | -0.97 | 14.40 | 13.65 | 15.15 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 36.0% | 270 | 36.0% | -0.98 | 16.68 | 15.75 | 17.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 38.4% | 272.5 | 38.4% | -0.99 | 18.75 | 17.60 | 19.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 40.9% | 275 | 40.9% | -0.99 | 21.75 | 20.75 | 22.75 | — |
| — | 0.01 | 0.35 | 0.18 | +0.01 | 43.5% | 277.5 | 43.5% | -1.00 | 23.85 | 22.70 | 25.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 46.3% | 280 | 46.3% | -1.00 | 26.73 | 25.70 | 27.75 | — |
| — | — | 0.07 | — | +0.01 | 48.9% | 282.5 | 48.9% | -1.00 | 28.80 | 27.60 | 30.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 51.2% | 285 | 51.2% | -1.00 | 31.55 | 30.70 | 32.40 | — |
| — | — | 0.12 | — | +0.00 | 53.0% | 287.5 | 53.0% | -1.00 | 33.92 | 32.60 | 35.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 54.3% | 290 | 54.3% | -1.00 | 36.62 | 35.70 | 37.55 | — |
| — | — | 0.27 | — | +0.00 | 55.1% | 292.5 | 55.1% | -1.00 | 38.90 | 37.60 | 40.20 | — |
| — | — | 0.02 | — | +0.00 | 55.5% | 295 | 55.5% | -1.00 | 41.60 | 40.70 | 42.50 | — |
| — | — | 0.01 | — | +0.00 | 55.5% | 300 | 55.5% | -1.00 | 46.55 | 45.70 | 47.40 | — |
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.