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 | |
| — | 48.40 | 50.95 | 49.67 | +1.00 | 57.5% | 205 | 57.5% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 43.40 | 45.95 | 44.67 | +0.99 | 53.2% | 210 | 53.2% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 38.40 | 40.95 | 39.67 | +0.99 | 49.2% | 215 | 49.2% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 33.45 | 35.55 | 34.50 | +0.99 | 45.2% | 220 | 45.2% | -0.01 | 0.09 | 0.07 | 0.11 | — |
| — | 27.80 | 31.05 | 29.43 | +0.98 | 41.1% | 225 | 41.1% | -0.02 | 0.13 | 0.11 | 0.15 | — |
| — | 25.55 | 28.55 | 27.05 | +0.98 | 39.0% | 227.5 | 39.0% | -0.02 | 0.12 | 0.08 | 0.17 | — |
| — | 24.00 | 25.55 | 24.77 | +0.97 | 36.9% | 230 | 36.9% | -0.03 | 0.17 | 0.16 | 0.18 | — |
| — | 21.50 | 23.60 | 22.55 | +0.96 | 35.0% | 232.5 | 35.0% | -0.04 | 0.22 | 0.20 | 0.24 | — |
| — | 19.45 | 20.75 | 20.10 | +0.95 | 33.1% | 235 | 33.1% | -0.05 | 0.27 | 0.25 | 0.28 | — |
| — | 16.35 | 18.35 | 17.35 | +0.93 | 31.5% | 237.5 | 31.5% | -0.07 | 0.34 | 0.31 | 0.38 | — |
| — | 14.70 | 15.95 | 15.32 | +0.91 | 30.1% | 240 | 30.1% | -0.09 | 0.52 | 0.50 | 0.53 | — |
| — | 12.35 | 13.90 | 13.12 | +0.87 | 29.2% | 242.5 | 29.2% | -0.13 | 0.78 | 0.73 | 0.82 | — |
| — | 10.30 | 11.30 | 10.80 | +0.82 | 28.7% | 245 | 28.7% | -0.18 | 1.07 | 0.99 | 1.16 | — |
| — | 8.25 | 8.95 | 8.60 | +0.75 | 28.4% | 247.5 | 28.4% | -0.25 | 1.62 | 1.56 | 1.69 | — |
| — | 6.60 | 6.95 | 6.78 | +0.67 | 28.3% | 250 | 28.3% | -0.33 | 2.40 | 2.35 | 2.44 | — |
| — | 5.10 | 5.40 | 5.25 | +0.57 | 28.2% | 252.5 | 28.2% | -0.43 | 3.33 | 3.20 | 3.45 | — |
| — | 3.85 | 4.00 | 3.92 | +0.48 | 28.1% | 255 | 28.1% | -0.52 | 4.50 | 4.45 | 4.55 | — |
| — | 2.82 | 2.99 | 2.90 | +0.39 | 28.2% | 257.5 | 28.2% | -0.62 | 6.03 | 5.90 | 6.15 | — |
| — | 2.00 | 2.08 | 2.04 | +0.31 | 28.3% | 260 | 28.3% | -0.69 | 7.65 | 7.45 | 7.85 | — |
| — | 1.40 | 1.50 | 1.45 | +0.24 | 28.5% | 262.5 | 28.5% | -0.77 | 9.47 | 9.15 | 9.80 | — |
| — | 0.96 | 1.00 | 0.98 | +0.18 | 28.8% | 265 | 28.8% | -0.83 | 11.53 | 11.05 | 12.00 | — |
| — | 0.63 | 0.69 | 0.66 | +0.13 | 29.3% | 267.5 | 29.3% | -0.88 | 13.95 | 13.00 | 14.90 | — |
| — | 0.45 | 0.46 | 0.46 | +0.09 | 29.8% | 270 | 29.8% | -0.92 | 16.05 | 15.35 | 16.75 | — |
| — | 0.30 | 0.36 | 0.33 | +0.06 | 30.4% | 272.5 | 30.4% | -0.95 | 18.25 | 17.00 | 19.50 | — |
| — | 0.21 | 0.22 | 0.21 | +0.05 | 31.1% | 275 | 31.1% | -0.96 | 20.80 | 19.40 | 22.20 | — |
| — | 0.14 | 0.17 | 0.15 | +0.03 | 31.9% | 277.5 | 31.9% | -0.98 | 23.12 | 21.85 | 24.40 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 32.8% | 280 | 32.8% | -0.99 | 25.62 | 24.35 | 26.90 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 34.9% | 285 | 34.9% | -1.00 | 30.82 | 29.35 | 32.30 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 37.3% | 290 | 37.3% | -1.00 | 35.45 | 34.00 | 36.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 40.0% | 295 | 40.0% | -1.00 | 40.45 | 39.00 | 41.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 43.0% | 300 | 43.0% | -1.00 | 45.83 | 44.55 | 47.10 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 46.2% | 305 | 46.2% | -1.00 | 50.62 | 49.35 | 51.90 | — |
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.