Spot 253.99
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.90 | 51.20 | 49.55 | +1.00 | 49.9% | 205 | 49.9% | +0.00 | — | — | 0.01 | — |
| — | 43.10 | 46.20 | 44.65 | +1.00 | 48.8% | 210 | 48.8% | +0.00 | — | — | 0.02 | — |
| — | 38.10 | 41.20 | 39.65 | +1.00 | 47.8% | 215 | 47.8% | +0.00 | — | — | 0.01 | — |
| — | 33.10 | 36.20 | 34.65 | +1.00 | 48.1% | 220 | 48.1% | +0.00 | — | — | 0.01 | — |
| — | 30.10 | 33.65 | 31.88 | +1.00 | 49.8% | 222.5 | 49.8% | +0.00 | — | — | 0.26 | — |
| — | 27.60 | 31.20 | 29.40 | +1.00 | 53.5% | 225 | 53.5% | -0.00 | — | — | 0.01 | — |
| — | 25.95 | 28.25 | 27.10 | +1.00 | 58.6% | 227.5 | 58.6% | -0.00 | — | — | 0.01 | — |
| — | 23.50 | 26.15 | 24.82 | +1.00 | 63.4% | 230 | 63.4% | -0.00 | — | — | 0.01 | — |
| — | 21.50 | 23.25 | 22.38 | +1.00 | 64.8% | 232.5 | 64.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 19.10 | 20.70 | 19.90 | +0.99 | 61.9% | 235 | 61.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 15.90 | 18.25 | 17.07 | +0.99 | 56.1% | 237.5 | 56.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 14.00 | 15.80 | 14.90 | +0.99 | 49.5% | 240 | 49.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 11.50 | 12.50 | 12.00 | +0.98 | 43.4% | 242.5 | 43.4% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 9.05 | 9.70 | 9.38 | +0.97 | 38.1% | 245 | 38.1% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 6.55 | 8.15 | 7.35 | +0.94 | 33.6% | 247.5 | 33.6% | -0.06 | 0.12 | 0.11 | 0.13 | — |
| — | 4.35 | 4.70 | 4.53 | +0.84 | 30.8% | 250 | 30.8% | -0.16 | 0.33 | 0.31 | 0.34 | — |
| — | 2.55 | 2.73 | 2.64 | +0.66 | 30.2% | 252.5 | 30.2% | -0.34 | 0.88 | 0.85 | 0.90 | — |
| — | 1.26 | 1.33 | 1.29 | +0.42 | 31.1% | 255 | 31.1% | -0.58 | 2.04 | 1.99 | 2.08 | — |
| — | 0.53 | 0.55 | 0.54 | +0.22 | 32.0% | 257.5 | 32.0% | -0.78 | 3.77 | 3.55 | 4.00 | — |
| — | 0.21 | 0.23 | 0.22 | +0.10 | 34.0% | 260 | 34.0% | -0.91 | 6.00 | 5.80 | 6.20 | — |
| — | 0.09 | 0.11 | 0.10 | +0.05 | 37.2% | 262.5 | 37.2% | -0.96 | 8.53 | 8.25 | 8.80 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 41.0% | 265 | 41.0% | -0.98 | 10.90 | 10.70 | 11.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 44.1% | 267.5 | 44.1% | -1.00 | 13.75 | 13.10 | 14.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 45.4% | 270 | 45.4% | -1.00 | 16.32 | 15.55 | 17.10 | — |
| — | — | 0.02 | — | +0.00 | 44.3% | 272.5 | 44.3% | -1.00 | 19.05 | 18.05 | 20.05 | — |
| — | — | 0.01 | — | +0.00 | 41.9% | 275 | 41.9% | -1.00 | 21.40 | 20.55 | 22.25 | — |
| — | — | 0.01 | — | +0.00 | 39.4% | 277.5 | 39.4% | -1.00 | 23.98 | 23.05 | 24.90 | — |
| — | — | 0.01 | — | +0.00 | 37.6% | 280 | 128.8% | -1.00 | 26.52 | 25.55 | 27.50 | — |
| — | — | 0.01 | — | +0.00 | 35.8% | 285 | 143.2% | -1.00 | 31.48 | 30.45 | 32.50 | — |
| — | — | 0.02 | — | +0.00 | 35.3% | 290 | 35.3% | -1.00 | 36.20 | 34.90 | 37.50 | — |
| — | — | 0.11 | — | +0.00 | 35.1% | 295 | 35.1% | -1.00 | 41.52 | 40.60 | 42.45 | — |
| — | — | 0.01 | — | +0.00 | 35.1% | 300 | 35.1% | -1.00 | 46.35 | 45.20 | 47.50 | — |
| — | — | 0.01 | — | +0.00 | 35.3% | 305 | 35.3% | -1.00 | 51.58 | 50.70 | 52.45 | — |
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.