Spot 253.81
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.25 | 49.30 | 48.77 | +1.00 | 59.0% | 205 | 59.0% | -0.00 | — | — | 0.07 | — |
| — | 43.30 | 44.30 | 43.80 | +0.99 | 54.6% | 210 | 54.6% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 38.30 | 39.30 | 38.80 | +0.99 | 50.0% | 215 | 50.0% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 33.40 | 34.40 | 33.90 | +0.99 | 45.1% | 220 | 45.1% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 30.85 | 31.90 | 31.38 | +0.99 | 42.7% | 222.5 | 42.7% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 28.50 | 29.40 | 28.95 | +0.99 | 40.2% | 225 | 40.2% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 24.75 | 28.05 | 26.40 | +0.98 | 37.8% | 227.5 | 37.8% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 23.50 | 24.40 | 23.95 | +0.98 | 35.6% | 230 | 35.6% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 21.15 | 21.90 | 21.52 | +0.97 | 33.6% | 232.5 | 33.6% | -0.03 | 0.11 | 0.06 | 0.16 | — |
| — | 18.50 | 19.45 | 18.98 | +0.96 | 31.8% | 235 | 31.8% | -0.04 | 0.15 | 0.14 | 0.17 | — |
| — | 15.30 | 17.00 | 16.15 | +0.95 | 30.3% | 237.5 | 30.3% | -0.05 | 0.24 | 0.22 | 0.26 | — |
| — | 13.85 | 14.65 | 14.25 | +0.92 | 29.1% | 240 | 29.1% | -0.08 | 0.36 | 0.33 | 0.40 | — |
| — | 10.60 | 12.35 | 11.47 | +0.89 | 28.3% | 242.5 | 28.3% | -0.11 | 0.64 | 0.53 | 0.75 | — |
| — | 9.50 | 10.20 | 9.85 | +0.83 | 27.7% | 245 | 27.7% | -0.17 | 0.94 | 0.89 | 0.98 | — |
| — | 7.55 | 8.15 | 7.85 | +0.76 | 27.4% | 247.5 | 27.4% | -0.24 | 1.54 | 1.42 | 1.67 | — |
| — | 5.10 | 6.30 | 5.70 | +0.67 | 27.2% | 250 | 27.2% | -0.33 | 2.21 | 2.16 | 2.26 | — |
| — | 4.40 | 4.65 | 4.53 | +0.56 | 27.0% | 252.5 | 27.0% | -0.44 | 3.17 | 3.05 | 3.30 | — |
| — | 3.20 | 3.30 | 3.25 | +0.46 | 26.9% | 255 | 26.9% | -0.55 | 4.47 | 4.25 | 4.70 | — |
| — | 2.10 | 2.28 | 2.19 | +0.35 | 26.8% | 257.5 | 26.8% | -0.65 | 5.90 | 5.70 | 6.10 | — |
| — | 1.42 | 1.53 | 1.48 | +0.27 | 26.9% | 260 | 26.9% | -0.73 | 7.65 | 7.35 | 7.95 | — |
| — | 0.88 | 1.02 | 0.95 | +0.20 | 27.1% | 262.5 | 27.1% | -0.81 | 10.03 | 9.30 | 10.75 | — |
| — | 0.61 | 0.78 | 0.69 | +0.14 | 27.6% | 265 | 27.6% | -0.87 | 11.78 | 11.40 | 12.15 | — |
| 1,126 | 0.40 | 0.44 | 0.42 | +0.10 | 28.2% | 267.5 | 28.2% | -0.91 | 14.18 | 13.65 | 14.70 | 12 |
| 3,563 | 0.26 | 0.29 | 0.28 | +0.06 | 28.9% | 270 | 28.9% | -0.94 | 16.48 | 16.00 | 16.95 | — |
| — | 0.17 | 0.20 | 0.18 | +0.05 | 29.7% | 272.5 | 29.7% | -0.96 | 18.85 | 18.40 | 19.30 | — |
| — | 0.11 | 0.14 | 0.12 | +0.03 | 30.6% | 275 | 30.6% | -0.98 | 21.43 | 20.90 | 21.95 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 31.6% | 277.5 | 31.6% | -0.99 | 24.27 | 23.40 | 25.15 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 32.5% | 280 | 32.5% | -1.00 | 26.50 | 24.90 | 28.10 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 33.3% | 282.5 | 33.3% | -1.00 | 29.27 | 28.40 | 30.15 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 34.1% | 285 | 34.1% | -1.00 | 31.27 | 30.90 | 31.65 | — |
| — | — | 0.07 | — | +0.01 | 34.9% | 287.5 | 34.9% | -1.00 | 33.80 | 33.40 | 34.20 | — |
| — | — | 0.04 | — | +0.00 | 35.5% | 290 | 35.5% | -1.00 | 36.30 | 35.90 | 36.70 | — |
| — | — | 0.01 | — | +0.00 | 36.8% | 295 | 36.8% | -1.00 | 40.98 | 39.40 | 42.55 | — |
| — | — | 0.01 | — | +0.00 | 37.9% | 300 | 37.9% | -1.00 | 45.65 | 44.40 | 46.90 | — |
| — | — | 0.07 | — | +0.00 | 39.1% | 305 | 39.1% | -1.00 | 50.65 | 49.40 | 51.90 | — |
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.