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 | |
| — | 22.45 | 25.20 | 23.82 | +0.96 | 38.4% | 230 | 38.4% | -0.04 | — | — | 0.45 | — |
| — | 20.25 | 22.80 | 21.52 | +0.95 | 37.4% | 232.5 | 37.4% | -0.05 | — | — | 0.86 | — |
| — | 17.30 | 21.15 | 19.23 | +0.93 | 36.5% | 235 | 36.5% | -0.07 | 0.42 | 0.32 | 0.52 | — |
| — | 14.90 | 18.00 | 16.45 | +0.90 | 35.6% | 237.5 | 35.6% | -0.10 | 0.61 | 0.50 | 0.73 | — |
| — | 13.20 | 15.80 | 14.50 | +0.87 | 34.8% | 240 | 34.8% | -0.13 | 0.82 | 0.44 | 1.20 | — |
| — | 11.10 | 13.60 | 12.35 | +0.83 | 34.0% | 242.5 | 34.0% | -0.17 | 1.20 | 0.84 | 1.55 | — |
| — | 9.65 | 11.15 | 10.40 | +0.77 | 33.4% | 245 | 33.4% | -0.23 | 1.70 | 1.28 | 2.12 | — |
| — | 7.75 | 9.30 | 8.53 | +0.71 | 32.8% | 247.5 | 32.8% | -0.29 | 2.29 | 1.76 | 2.83 | — |
| — | 6.25 | 7.40 | 6.83 | +0.64 | 32.3% | 250 | 32.3% | -0.37 | 3.12 | 2.53 | 3.70 | — |
| — | 4.90 | 6.00 | 5.45 | +0.56 | 32.0% | 252.5 | 32.0% | -0.44 | 4.28 | 3.75 | 4.80 | — |
| — | 3.85 | 4.60 | 4.22 | +0.48 | 31.8% | 255 | 31.8% | -0.52 | 5.38 | 4.65 | 6.10 | — |
| — | 2.70 | 3.85 | 3.27 | +0.40 | 31.8% | 257.5 | 31.8% | -0.61 | 6.78 | 6.50 | 7.05 | — |
| — | 1.90 | 2.82 | 2.36 | +0.32 | 32.0% | 260 | 32.0% | -0.68 | 8.65 | 7.75 | 9.55 | — |
| — | 1.28 | 2.21 | 1.75 | +0.26 | 32.4% | 262.5 | 32.4% | -0.74 | 10.38 | 9.90 | 10.85 | — |
| — | 0.82 | 1.53 | 1.18 | +0.20 | 32.9% | 265 | 32.9% | -0.80 | 12.25 | 10.75 | 13.75 | — |
| — | 0.50 | 1.22 | 0.86 | +0.15 | 33.6% | 267.5 | 33.6% | -0.85 | 14.80 | 13.65 | 15.95 | — |
| — | 0.37 | 0.80 | 0.58 | +0.12 | 34.3% | 270 | 34.3% | -0.88 | 16.95 | 15.55 | 18.35 | — |
| — | 0.19 | 0.77 | 0.48 | +0.09 | 35.1% | 272.5 | 35.1% | -0.92 | 19.02 | 17.35 | 20.70 | — |
| — | 0.15 | 0.57 | 0.36 | +0.07 | 36.0% | 275 | 36.0% | -0.94 | 22.10 | 20.75 | 23.45 | — |
| — | 0.01 | 0.82 | 0.41 | +0.05 | 36.8% | 277.5 | 36.8% | -0.95 | 24.18 | 22.80 | 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.