Spot 253.99
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.80 | 50.75 | 49.27 | +1.00 | 38.9% | 205 | 38.9% | +0.00 | — | — | 0.71 | — |
| — | 42.70 | 45.75 | 44.23 | +1.00 | 37.1% | 210 | 37.1% | +0.00 | — | — | 0.71 | — |
| — | 37.70 | 40.75 | 39.23 | +1.00 | 35.5% | 215 | 35.5% | -0.00 | — | — | 0.05 | — |
| — | 32.85 | 35.70 | 34.27 | +1.00 | 71.4% | 220 | 33.9% | -0.00 | — | — | 0.05 | — |
| — | 30.35 | 32.95 | 31.65 | +1.00 | 56.0% | 222.5 | 33.2% | -0.00 | — | — | 0.68 | — |
| — | 27.85 | 30.75 | 29.30 | +1.00 | 63.4% | 225 | 32.5% | -0.00 | — | — | 0.15 | — |
| — | 25.35 | 28.00 | 26.68 | +1.00 | 50.0% | 227.5 | 31.8% | -0.00 | — | — | 0.44 | — |
| — | 22.85 | 25.75 | 24.30 | +1.00 | 53.5% | 230 | 31.2% | -0.00 | — | — | 0.05 | — |
| — | 20.35 | 23.05 | 21.70 | +1.00 | 43.1% | 232.5 | 30.6% | -0.00 | — | — | 0.25 | — |
| — | 17.90 | 20.45 | 19.18 | +0.99 | 37.0% | 235 | 30.0% | -0.01 | — | — | 0.05 | — |
| — | 15.20 | 18.00 | 16.60 | +0.99 | 29.4% | 237.5 | 29.4% | -0.01 | — | — | 0.09 | — |
| — | 12.60 | 15.55 | 14.07 | +0.97 | 28.9% | 240 | 29.2% | -0.03 | 0.09 | 0.02 | 0.16 | — |
| — | 10.75 | 12.25 | 11.50 | +0.94 | 28.0% | 242.5 | 28.9% | -0.06 | 0.20 | 0.11 | 0.29 | — |
| — | 8.50 | 10.35 | 9.43 | +0.89 | 26.8% | 245 | 27.8% | -0.11 | 0.36 | 0.27 | 0.46 | — |
| — | 6.25 | 8.00 | 7.12 | +0.82 | 24.7% | 247.5 | 27.0% | -0.18 | 0.68 | 0.54 | 0.81 | — |
| — | 4.95 | 5.90 | 5.42 | +0.72 | 27.5% | 250 | 26.8% | -0.28 | 1.23 | 1.06 | 1.40 | — |
| — | 3.25 | 3.90 | 3.58 | +0.59 | 26.0% | 252.5 | 26.1% | -0.41 | 2.03 | 1.78 | 2.28 | — |
| — | 2.06 | 2.45 | 2.25 | +0.45 | 25.4% | 255 | 25.4% | -0.55 | 3.20 | 2.85 | 3.55 | — |
| 5,794 | 1.18 | 1.68 | 1.43 | +0.32 | 25.2% | 257.5 | 26.6% | -0.69 | 5.05 | 3.90 | 6.20 | — |
| — | 0.61 | 0.94 | 0.78 | +0.21 | 26.6% | 260 | 26.6% | -0.79 | 6.78 | 6.10 | 7.45 | — |
| — | 0.35 | 0.53 | 0.44 | +0.12 | 26.6% | 262.5 | 26.6% | -0.89 | 9.07 | 8.05 | 10.10 | — |
| — | 0.14 | 0.24 | 0.19 | +0.07 | 26.9% | 265 | 26.9% | -0.94 | 10.97 | 9.85 | 12.10 | — |
| — | 0.09 | 0.12 | 0.10 | +0.04 | 27.4% | 267.5 | 27.4% | -0.97 | 13.57 | 12.25 | 14.90 | — |
| — | 0.05 | 0.12 | 0.09 | +0.02 | 28.0% | 270 | 28.0% | -0.99 | 16.05 | 14.80 | 17.30 | — |
| — | — | 0.05 | — | +0.01 | 28.5% | 272.5 | 28.5% | -1.00 | 18.48 | 16.95 | 20.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 28.9% | 275 | 28.9% | -1.00 | 21.25 | 19.80 | 22.70 | — |
| — | — | 0.10 | — | +0.00 | 29.0% | 277.5 | 29.0% | -1.00 | 23.62 | 22.35 | 24.90 | — |
| — | — | 0.05 | — | +0.00 | 29.0% | 280 | 29.0% | -1.00 | 26.25 | 25.15 | 27.35 | — |
| — | — | 0.05 | — | +0.00 | 28.9% | 282.5 | 28.9% | -1.00 | 29.05 | 27.65 | 30.45 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 285 | 28.8% | -1.00 | 31.43 | 30.15 | 32.70 | — |
| — | — | 0.71 | — | +0.00 | 28.8% | 287.5 | 28.8% | -1.00 | 33.52 | 32.20 | 34.85 | — |
| — | — | 0.09 | — | +0.00 | 28.9% | 290 | 28.9% | -1.00 | 36.02 | 34.70 | 37.35 | — |
| — | — | 0.10 | — | +0.00 | 29.0% | 292.5 | 29.0% | -1.00 | 38.52 | 37.20 | 39.85 | — |
| — | — | 0.20 | — | +0.00 | 29.3% | 295 | 29.3% | -1.00 | 41.40 | 39.70 | 43.10 | — |
| — | — | 0.10 | — | +0.00 | 30.0% | 300 | 30.0% | -1.00 | 46.33 | 44.55 | 48.10 | — |
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.