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 | |
| — | 48.45 | 49.60 | 49.02 | +0.99 | 46.8% | 205 | 46.8% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 43.65 | 44.60 | 44.12 | +0.99 | 43.5% | 210 | 43.5% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | 37.35 | 41.15 | 39.25 | +0.98 | 40.4% | 215 | 40.4% | -0.02 | 0.11 | 0.07 | 0.15 | — |
| — | — | — | — | +0.98 | 38.9% | 217.5 | 38.9% | -0.02 | — | — | — | — |
| — | 33.50 | 34.70 | 34.10 | +0.98 | 37.5% | 220 | 37.5% | -0.02 | 0.14 | 0.07 | 0.21 | — |
| — | — | — | — | +0.97 | 36.1% | 222.5 | 36.1% | -0.03 | — | — | — | — |
| — | 28.60 | 29.75 | 29.18 | +0.97 | 34.9% | 225 | 34.9% | -0.03 | 0.24 | 0.23 | 0.26 | — |
| — | 25.65 | 27.35 | 26.50 | +0.96 | 33.8% | 227.5 | 33.8% | -0.04 | 0.29 | 0.21 | 0.38 | — |
| — | 24.10 | 24.90 | 24.50 | +0.94 | 32.7% | 230 | 32.7% | -0.06 | 0.38 | 0.36 | 0.40 | — |
| — | 20.80 | 23.65 | 22.23 | +0.93 | 31.8% | 232.5 | 31.8% | -0.07 | 0.52 | 0.47 | 0.57 | — |
| — | 19.40 | 20.20 | 19.80 | +0.91 | 31.0% | 235 | 31.0% | -0.09 | 0.68 | 0.65 | 0.71 | — |
| — | 16.25 | 17.95 | 17.10 | +0.88 | 30.3% | 237.5 | 30.3% | -0.12 | 0.89 | 0.83 | 0.94 | — |
| — | 14.80 | 15.75 | 15.28 | +0.85 | 29.7% | 240 | 29.7% | -0.15 | 1.23 | 1.19 | 1.27 | — |
| — | 12.95 | 13.65 | 13.30 | +0.80 | 29.2% | 242.5 | 29.2% | -0.20 | 1.64 | 1.55 | 1.73 | — |
| — | 11.00 | 11.70 | 11.35 | +0.75 | 28.7% | 245 | 28.7% | -0.25 | 2.15 | 2.01 | 2.30 | — |
| — | 8.90 | 9.90 | 9.40 | +0.69 | 28.4% | 247.5 | 28.4% | -0.31 | 2.91 | 2.82 | 3.00 | — |
| — | 7.25 | 8.10 | 7.67 | +0.63 | 28.2% | 250 | 28.2% | -0.37 | 3.75 | 3.65 | 3.85 | — |
| — | 6.00 | 6.65 | 6.33 | +0.56 | 28.0% | 252.5 | 28.0% | -0.44 | 4.90 | 4.65 | 5.15 | — |
| — | 5.00 | 5.35 | 5.17 | +0.49 | 27.9% | 255 | 27.9% | -0.51 | 6.05 | 5.90 | 6.20 | — |
| — | 3.90 | 4.25 | 4.08 | +0.42 | 27.8% | 257.5 | 27.8% | -0.59 | 7.50 | 7.30 | 7.70 | — |
| — | 3.00 | 3.20 | 3.10 | +0.35 | 27.8% | 260 | 27.8% | -0.65 | 9.10 | 8.85 | 9.35 | — |
| — | 2.21 | 2.51 | 2.36 | +0.29 | 27.9% | 262.5 | 27.9% | -0.72 | 10.75 | 10.40 | 11.10 | — |
| — | 1.76 | 1.89 | 1.82 | +0.23 | 28.0% | 265 | 28.0% | -0.78 | 12.75 | 12.40 | 13.10 | — |
| — | 1.30 | 1.44 | 1.37 | +0.18 | 28.1% | 267.5 | 28.1% | -0.82 | 14.97 | 14.35 | 15.60 | — |
| — | 0.92 | 1.05 | 0.98 | +0.15 | 28.3% | 270 | 28.3% | -0.87 | 17.35 | 16.50 | 18.20 | — |
| — | 0.72 | 0.85 | 0.79 | +0.11 | 28.6% | 272.5 | 28.6% | -0.90 | 19.35 | 18.70 | 20.00 | — |
| — | 0.43 | 0.64 | 0.54 | +0.09 | 28.9% | 275 | 28.9% | -0.93 | 21.52 | 21.00 | 22.05 | — |
| — | 0.38 | 0.49 | 0.43 | +0.07 | 29.3% | 277.5 | 29.3% | -0.95 | 23.80 | 22.30 | 25.30 | — |
| — | 0.28 | 0.31 | 0.29 | +0.05 | 29.7% | 280 | 29.7% | -0.97 | 26.38 | 25.85 | 26.90 | — |
| — | — | — | — | +0.04 | 30.1% | 282.5 | 30.1% | -0.98 | — | — | — | — |
| — | 0.15 | 0.18 | 0.17 | +0.03 | 30.5% | 285 | 30.5% | -0.99 | 31.77 | 30.80 | 32.75 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 31.5% | 290 | 31.5% | -1.00 | 36.30 | 35.90 | 36.70 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 32.6% | 295 | 32.6% | -1.00 | 41.77 | 40.90 | 42.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 33.6% | 300 | 33.6% | -1.00 | 46.90 | 45.90 | 47.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 34.6% | 305 | 34.6% | -1.00 | 51.30 | 50.90 | 51.70 | — |
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.