Spot 253.63
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.40 | 49.40 | 48.90 | +0.99 | 51.9% | 205 | 51.9% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 43.55 | 44.40 | 43.98 | +0.99 | 48.6% | 210 | 48.6% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 38.60 | 39.45 | 39.02 | +0.99 | 45.5% | 215 | 45.5% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 33.55 | 34.50 | 34.02 | +0.98 | 42.5% | 220 | 42.5% | -0.02 | 0.17 | 0.16 | 0.17 | — |
| — | 31.35 | 32.25 | 31.80 | +0.98 | 41.0% | 222.5 | 41.0% | -0.02 | 0.20 | 0.19 | 0.22 | — |
| — | 28.65 | 29.60 | 29.12 | +0.97 | 39.7% | 225 | 39.7% | -0.03 | 0.26 | 0.24 | 0.27 | — |
| — | 26.20 | 27.15 | 26.68 | +0.96 | 38.4% | 227.5 | 38.4% | -0.04 | 0.32 | 0.29 | 0.35 | — |
| — | 23.90 | 24.75 | 24.32 | +0.95 | 37.2% | 230 | 37.2% | -0.05 | 0.41 | 0.38 | 0.44 | — |
| — | 21.45 | 23.05 | 22.25 | +0.94 | 36.1% | 232.5 | 36.1% | -0.06 | 0.53 | 0.49 | 0.56 | — |
| — | 19.20 | 20.00 | 19.60 | +0.93 | 35.1% | 235 | 35.1% | -0.07 | 0.69 | 0.64 | 0.73 | — |
| — | 17.10 | 17.90 | 17.50 | +0.91 | 34.2% | 237.5 | 34.2% | -0.09 | 0.92 | 0.87 | 0.97 | — |
| — | 14.80 | 15.55 | 15.18 | +0.88 | 33.4% | 240 | 33.4% | -0.12 | 1.25 | 1.21 | 1.29 | — |
| — | 12.65 | 13.40 | 13.03 | +0.85 | 32.7% | 242.5 | 32.7% | -0.15 | 1.64 | 1.56 | 1.71 | — |
| — | 10.90 | 11.40 | 11.15 | +0.75 | 32.1% | 245 | 32.1% | -0.25 | 2.18 | 2.12 | 2.24 | — |
| — | 9.10 | 9.55 | 9.32 | +0.69 | 31.6% | 247.5 | 31.6% | -0.31 | 2.85 | 2.77 | 2.93 | — |
| — | 7.45 | 7.80 | 7.62 | +0.62 | 31.2% | 250 | 31.2% | -0.38 | 3.73 | 3.65 | 3.80 | — |
| — | 6.00 | 6.30 | 6.15 | +0.55 | 30.9% | 252.5 | 30.9% | -0.45 | 4.75 | 4.65 | 4.85 | — |
| — | 4.80 | 5.00 | 4.90 | +0.48 | 30.7% | 255 | 30.7% | -0.52 | 5.97 | 5.85 | 6.10 | — |
| — | 3.70 | 3.95 | 3.83 | +0.41 | 30.6% | 257.5 | 30.6% | -0.60 | 7.38 | 7.20 | 7.55 | — |
| — | 2.90 | 3.00 | 2.95 | +0.34 | 30.6% | 260 | 30.6% | -0.67 | 9.00 | 8.80 | 9.20 | — |
| — | 2.12 | 2.30 | 2.21 | +0.27 | 30.6% | 262.5 | 30.6% | -0.73 | 10.75 | 10.40 | 11.10 | — |
| — | 1.61 | 1.66 | 1.64 | +0.22 | 30.7% | 265 | 30.7% | -0.79 | 12.65 | 12.30 | 13.00 | — |
| — | 1.16 | 1.26 | 1.21 | +0.17 | 30.8% | 267.5 | 30.8% | -0.83 | 14.75 | 14.35 | 15.15 | — |
| — | 0.84 | 0.90 | 0.87 | +0.13 | 30.9% | 270 | 30.9% | -0.88 | 16.95 | 16.55 | 17.35 | — |
| — | 0.61 | 0.66 | 0.64 | +0.10 | 31.1% | 272.5 | 31.1% | -0.91 | 19.25 | 18.80 | 19.70 | — |
| — | 0.44 | 0.49 | 0.47 | +0.07 | 31.4% | 275 | 31.4% | -0.93 | 21.62 | 21.15 | 22.10 | — |
| — | 0.31 | 0.35 | 0.33 | +0.06 | 31.7% | 277.5 | 31.7% | -0.96 | 24.02 | 23.60 | 24.45 | — |
| — | 0.23 | 0.25 | 0.24 | +0.04 | 32.1% | 280 | 32.1% | -0.97 | 26.50 | 26.05 | 26.95 | — |
| — | 0.15 | 0.22 | 0.18 | +0.03 | 32.5% | 282.5 | 32.5% | -0.98 | 29.02 | 28.50 | 29.55 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 33.0% | 285 | 33.0% | -0.99 | 31.52 | 31.05 | 32.00 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 33.6% | 287.5 | 33.6% | -1.00 | 33.40 | 32.30 | 34.50 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 34.2% | 290 | 34.2% | -1.00 | 36.52 | 36.05 | 37.00 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 35.6% | 295 | 35.6% | -1.00 | 41.55 | 41.05 | 42.05 | — |
| — | 0.02 | 0.09 | 0.06 | +0.00 | 37.1% | 300 | 37.1% | -1.00 | 46.55 | 46.05 | 47.05 | — |
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.