Spot 253.63
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.20 | 49.15 | 48.67 | +1.00 | 74.3% | 205 | 74.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 43.25 | 44.15 | 43.70 | +1.00 | 69.2% | 210 | 69.2% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 38.25 | 39.15 | 38.70 | +0.99 | 63.7% | 215 | 63.7% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 33.20 | 34.15 | 33.67 | +0.99 | 58.3% | 220 | 58.3% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 28.30 | 29.20 | 28.75 | +0.99 | 53.0% | 225 | 53.0% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 25.80 | 26.70 | 26.25 | +0.98 | 50.4% | 227.5 | 50.4% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 23.30 | 24.25 | 23.77 | +0.98 | 47.9% | 230 | 47.9% | -0.02 | 0.11 | 0.10 | 0.12 | 16,097 |
| — | 20.85 | 21.75 | 21.30 | +0.97 | 45.3% | 232.5 | 45.3% | -0.03 | 0.14 | 0.14 | 0.15 | — |
| — | 18.40 | 19.30 | 18.85 | +0.96 | 42.8% | 235 | 42.8% | -0.04 | 0.20 | 0.18 | 0.21 | — |
| — | 16.25 | 16.85 | 16.55 | +0.94 | 40.5% | 237.5 | 40.5% | -0.06 | 0.29 | 0.26 | 0.32 | — |
| — | 13.85 | 14.50 | 14.18 | +0.92 | 38.4% | 240 | 38.4% | -0.08 | 0.39 | 0.37 | 0.40 | — |
| — | 11.60 | 12.15 | 11.88 | +0.88 | 36.7% | 242.5 | 36.7% | -0.12 | 0.58 | 0.55 | 0.61 | — |
| — | 9.40 | 9.80 | 9.60 | +0.83 | 35.4% | 245 | 35.4% | -0.17 | 0.90 | 0.86 | 0.93 | — |
| — | 7.40 | 7.80 | 7.60 | +0.76 | 34.5% | 247.5 | 34.5% | -0.24 | 1.35 | 1.29 | 1.42 | — |
| — | 5.60 | 5.90 | 5.75 | +0.67 | 34.0% | 250 | 34.0% | -0.33 | 2.04 | 1.99 | 2.10 | 19,271 |
| — | 4.10 | 4.30 | 4.20 | +0.56 | 33.8% | 252.5 | 33.8% | -0.44 | 3.02 | 2.93 | 3.10 | — |
| — | 2.90 | 3.05 | 2.98 | +0.45 | 33.8% | 255 | 33.8% | -0.55 | 4.28 | 4.15 | 4.40 | — |
| — | 1.98 | 2.12 | 2.05 | +0.34 | 33.7% | 257.5 | 33.7% | -0.66 | 5.80 | 5.65 | 5.95 | — |
| — | 1.25 | 1.33 | 1.29 | +0.25 | 33.6% | 260 | 33.6% | -0.75 | 7.62 | 7.45 | 7.80 | — |
| — | 0.78 | 0.84 | 0.81 | +0.17 | 33.7% | 262.5 | 33.7% | -0.83 | 9.62 | 9.40 | 9.85 | — |
| — | 0.48 | 0.51 | 0.49 | +0.11 | 34.1% | 265 | 34.1% | -0.89 | 11.75 | 11.45 | 12.05 | — |
| — | 0.30 | 0.32 | 0.31 | +0.07 | 34.7% | 267.5 | 34.7% | -0.93 | 14.05 | 13.70 | 14.40 | — |
| — | 0.17 | 0.19 | 0.18 | +0.05 | 35.5% | 270 | 35.5% | -0.96 | 16.45 | 16.10 | 16.80 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 36.2% | 272.5 | 36.2% | -0.98 | 19.05 | 18.55 | 19.55 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 37.0% | 275 | 37.0% | -0.99 | 21.52 | 21.05 | 22.00 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 38.0% | 277.5 | 38.0% | -1.00 | 23.93 | 23.55 | 24.30 | — |
| 41,475 | 0.02 | 0.03 | 0.03 | +0.01 | 39.0% | 280 | 39.0% | -1.00 | 26.52 | 26.05 | 27.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 39.9% | 282.5 | 39.9% | -1.00 | 29.02 | 28.55 | 29.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 40.5% | 285 | 40.5% | -1.00 | 31.52 | 31.05 | 32.00 | — |
| — | — | 0.02 | — | +0.00 | 40.9% | 290 | 40.9% | -1.00 | 36.52 | 36.05 | 37.00 | — |
| — | — | 0.01 | — | +0.00 | 40.9% | 295 | 40.9% | -1.00 | 41.77 | 40.45 | 43.10 | — |
| — | — | 0.01 | — | +0.00 | 41.0% | 300 | 41.0% | -1.00 | 46.50 | 44.90 | 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.