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 | |
| — | 52.55 | 55.25 | 53.90 | +1.00 | 42.8% | 200 | 42.8% | -0.00 | — | — | 0.65 | — |
| — | 47.85 | 50.25 | 49.05 | +1.00 | 40.1% | 205 | 40.1% | -0.00 | — | — | 0.65 | — |
| — | 42.65 | 45.25 | 43.95 | +1.00 | 37.3% | 210 | 37.3% | -0.00 | — | — | 0.08 | — |
| — | 37.40 | 40.25 | 38.83 | +1.00 | 34.6% | 215 | 34.6% | -0.00 | — | — | 0.66 | — |
| — | 32.90 | 35.30 | 34.10 | +1.00 | 32.1% | 220 | 32.1% | -0.00 | — | — | 0.08 | — |
| — | 27.60 | 30.30 | 28.95 | +0.99 | 29.7% | 225 | 29.7% | -0.01 | — | — | 0.22 | — |
| — | 23.00 | 25.30 | 24.15 | +0.98 | 27.6% | 230 | 27.6% | -0.02 | — | — | 0.24 | — |
| — | 20.40 | 22.15 | 21.27 | +0.97 | 26.7% | 232.5 | 26.7% | -0.03 | — | — | 0.32 | — |
| — | 18.00 | 19.70 | 18.85 | +0.96 | 25.8% | 235 | 25.8% | -0.04 | — | — | 0.20 | — |
| — | 15.65 | 17.70 | 16.68 | +0.94 | 25.2% | 237.5 | 25.2% | -0.06 | 0.21 | 0.13 | 0.30 | — |
| — | 13.15 | 15.00 | 14.07 | +0.91 | 24.7% | 240 | 24.7% | -0.09 | 0.40 | 0.31 | 0.48 | — |
| — | 10.90 | 12.90 | 11.90 | — | — | 242.5 | — | — | 0.67 | 0.58 | 0.75 | — |
| — | 9.10 | 9.55 | 9.32 | — | — | 245 | — | — | 1.14 | 1.04 | 1.23 | — |
| — | 7.30 | 8.40 | 7.85 | — | — | 247.5 | — | — | 1.80 | 1.69 | 1.92 | — |
| — | 5.70 | 6.80 | 6.25 | — | — | 250 | — | — | 2.65 | 2.53 | 2.76 | — |
| — | 4.30 | 5.15 | 4.72 | +0.53 | 24.1% | 252.5 | — | — | 3.83 | 3.60 | 4.05 | — |
| — | 3.15 | 3.45 | 3.30 | — | — | 255 | 24.2% | -0.57 | 5.05 | 4.90 | 5.20 | — |
| — | 2.22 | 2.67 | 2.44 | — | — | 257.5 | — | — | 6.67 | 6.40 | 6.95 | — |
| — | 1.52 | 1.84 | 1.68 | — | — | 260 | — | — | 8.22 | 7.60 | 8.85 | — |
| — | 0.99 | 1.23 | 1.11 | — | — | 262.5 | — | — | 9.93 | 9.15 | 10.70 | — |
| — | 0.63 | 1.00 | 0.81 | — | — | 265 | — | — | 12.20 | 11.45 | 12.95 | — |
| — | 0.40 | 0.64 | 0.52 | — | — | 267.5 | 25.5% | -0.91 | 14.93 | 14.45 | 15.40 | — |
| — | 0.21 | 0.40 | 0.30 | +0.07 | 25.9% | 270 | 25.9% | -0.94 | 16.65 | 15.75 | 17.55 | — |
| — | 0.15 | 0.33 | 0.24 | +0.05 | 26.2% | 272.5 | 26.2% | -0.97 | 18.85 | 17.65 | 20.05 | — |
| — | 0.13 | 0.30 | 0.21 | +0.03 | 26.5% | 275 | 26.5% | -0.99 | 21.27 | 20.10 | 22.45 | — |
| — | 0.03 | 0.15 | 0.09 | +0.02 | 26.8% | 277.5 | 26.8% | -1.00 | 24.05 | 22.60 | 25.50 | — |
| — | — | 0.15 | — | +0.01 | 27.1% | 280 | 27.1% | -1.00 | 26.35 | 25.10 | 27.60 | — |
| — | — | 0.39 | — | +0.00 | 27.6% | 285 | 27.6% | -1.00 | 31.30 | 30.10 | 32.50 | — |
| — | — | 0.67 | — | +0.00 | 28.2% | 290 | 28.2% | -1.00 | 36.33 | 35.10 | 37.55 | — |
| 53 | — | 0.16 | — | +0.00 | 28.9% | 295 | 28.9% | -1.00 | 41.33 | 40.10 | 42.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 29.6% | 300 | 29.6% | -1.00 | 46.30 | 45.10 | 47.50 | — |
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.