Spot 253.74
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.75 | 24.90 | 23.32 | +1.00 | 70.6% | 230 | 70.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 19.60 | 22.30 | 20.95 | +1.00 | 65.7% | 232.5 | 65.7% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 17.10 | 19.80 | 18.45 | +0.99 | 61.7% | 235 | 61.7% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 14.60 | 17.35 | 15.97 | +0.99 | 58.4% | 237.5 | 58.4% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 12.35 | 14.65 | 13.50 | +0.97 | 55.6% | 240 | 55.6% | -0.03 | 0.09 | 0.05 | 0.12 | — |
| — | 9.80 | 12.30 | 11.05 | +0.95 | 53.2% | 242.5 | 53.2% | -0.05 | 0.10 | 0.02 | 0.17 | — |
| — | 7.40 | 9.45 | 8.43 | +0.91 | 51.1% | 245 | 51.1% | -0.09 | 0.26 | 0.09 | 0.42 | — |
| — | 4.70 | 7.65 | 6.17 | +0.84 | 49.3% | 247.5 | 49.3% | -0.16 | 0.42 | 0.18 | 0.67 | — |
| — | 3.50 | 5.25 | 4.38 | +0.73 | 47.8% | 250 | 47.8% | -0.27 | 0.86 | 0.57 | 1.15 | — |
| — | 2.11 | 3.25 | 2.68 | +0.59 | 46.6% | 252.5 | 46.6% | -0.41 | 1.50 | 0.99 | 2.01 | — |
| — | 1.08 | 1.89 | 1.49 | +0.43 | 46.0% | 255 | 46.0% | -0.57 | 3.00 | 2.59 | 3.40 | — |
| — | 0.31 | 1.08 | 0.69 | +0.27 | 46.0% | 257.5 | 46.0% | -0.73 | 4.58 | 3.70 | 5.45 | — |
| — | 0.10 | 0.63 | 0.36 | +0.16 | 47.0% | 260 | 47.0% | -0.84 | 7.10 | 6.10 | 8.10 | — |
| — | 0.07 | 0.42 | 0.24 | +0.09 | 49.2% | 262.5 | 49.2% | -0.91 | 9.25 | 8.35 | 10.15 | — |
| — | — | 0.19 | — | +0.06 | 52.1% | 265 | 52.1% | -0.95 | 11.68 | 10.90 | 12.45 | — |
| — | — | 0.46 | — | +0.03 | 55.9% | 267.5 | 55.9% | -0.97 | 14.15 | 12.90 | 15.40 | — |
| — | — | 0.09 | — | +0.02 | 60.2% | 270 | 60.2% | -0.98 | 16.57 | 15.10 | 18.05 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 65.0% | 272.5 | 65.0% | -0.98 | 19.40 | 18.00 | 20.80 | — |
| — | — | 0.41 | — | +0.01 | 70.0% | 275 | 70.0% | -0.99 | 21.50 | 20.30 | 22.70 | — |
| — | — | 0.23 | — | +0.01 | 75.1% | 277.5 | 75.1% | -0.99 | 24.27 | 23.00 | 25.55 | — |
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.