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 | |
| — | 49.25 | 50.10 | 49.67 | +0.98 | 40.1% | 205 | 40.1% | -0.02 | 0.24 | 0.23 | 0.26 | — |
| — | 43.40 | 45.20 | 44.30 | +0.97 | 37.9% | 210 | 37.9% | -0.03 | 0.33 | 0.29 | 0.36 | — |
| — | 38.25 | 40.25 | 39.25 | +0.96 | 35.9% | 215 | 35.9% | -0.04 | 0.43 | 0.41 | 0.45 | — |
| — | 34.35 | 35.40 | 34.88 | +0.94 | 34.2% | 220 | 34.2% | -0.06 | 0.59 | 0.58 | 0.61 | — |
| — | 29.65 | 31.60 | 30.62 | +0.92 | 32.7% | 225 | 32.7% | -0.08 | 0.85 | 0.82 | 0.88 | — |
| — | 25.15 | 26.20 | 25.68 | +0.89 | 31.5% | 230 | 31.5% | -0.11 | 1.24 | 1.17 | 1.30 | — |
| — | 20.80 | 21.85 | 21.32 | +0.84 | 30.5% | 235 | 30.5% | -0.16 | 1.93 | 1.86 | 2.00 | — |
| — | 16.80 | 17.65 | 17.23 | +0.78 | 29.7% | 240 | 29.7% | -0.23 | 2.87 | 2.78 | 2.95 | — |
| — | 12.65 | 13.95 | 13.30 | +0.70 | 29.2% | 245 | 29.2% | -0.31 | 4.22 | 4.00 | 4.45 | — |
| — | 10.25 | 10.75 | 10.50 | +0.61 | 28.9% | 250 | 28.9% | -0.40 | 6.00 | 5.85 | 6.15 | — |
| — | 7.70 | 8.00 | 7.85 | +0.51 | 28.6% | 255 | 28.6% | -0.50 | 8.32 | 8.15 | 8.50 | — |
| — | 5.60 | 5.75 | 5.67 | +0.41 | 28.5% | 260 | 28.5% | -0.60 | 11.40 | 11.00 | 11.80 | — |
| — | 3.90 | 4.15 | 4.03 | +0.32 | 28.6% | 265 | 28.6% | -0.69 | 14.70 | 14.35 | 15.05 | — |
| — | 2.67 | 2.80 | 2.73 | +0.24 | 28.7% | 270 | 28.7% | -0.77 | 18.23 | 17.80 | 18.65 | — |
| — | 1.76 | 1.93 | 1.84 | +0.18 | 28.9% | 275 | 28.9% | -0.84 | 22.85 | 21.90 | 23.80 | — |
| — | 1.21 | 1.28 | 1.25 | +0.13 | 29.2% | 280 | 29.2% | -0.89 | 27.27 | 26.30 | 28.25 | — |
| — | 0.79 | 0.86 | 0.82 | +0.09 | 29.6% | 285 | 29.6% | -0.93 | 31.95 | 31.00 | 32.90 | — |
| — | 0.53 | 0.57 | 0.55 | +0.06 | 30.0% | 290 | 30.0% | -0.96 | 36.55 | 35.80 | 37.30 | — |
| — | 0.35 | 0.43 | 0.39 | +0.04 | 30.5% | 295 | 30.5% | -0.98 | 41.92 | 40.80 | 43.05 | — |
| — | 0.25 | 0.26 | 0.26 | +0.03 | 31.0% | 300 | 31.0% | -1.00 | 46.35 | 44.65 | 48.05 | — |
| — | 0.15 | 0.18 | 0.17 | +0.02 | 31.7% | 305 | 31.7% | -1.00 | 51.42 | 49.80 | 53.05 | — |
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.