Spot 253.98
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.15 | 50.40 | 48.77 | — | — | 205 | — | — | — | — | 0.01 | — |
| — | 42.55 | 44.75 | 43.65 | — | — | 210 | — | — | — | — | 0.01 | — |
| — | 37.55 | 40.10 | 38.83 | — | — | 215 | — | — | — | — | 0.01 | — |
| — | 32.60 | 34.40 | 33.50 | — | — | 220 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 27.55 | 30.10 | 28.82 | — | — | 225 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 25.05 | 27.95 | 26.50 | — | — | 227.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 23.10 | 24.50 | 23.80 | — | — | 230 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 19.90 | 22.65 | 21.27 | — | — | 232.5 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 17.60 | 20.05 | 18.82 | — | — | 235 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 15.15 | 17.70 | 16.43 | — | — | 237.5 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 13.30 | 14.50 | 13.90 | — | — | 240 | — | — | 0.14 | 0.13 | 0.14 | — |
| — | 11.10 | 12.65 | 11.88 | — | — | 242.5 | — | — | 0.25 | 0.23 | 0.27 | — |
| — | 9.50 | 9.80 | 9.65 | — | — | 245 | — | — | 0.41 | 0.40 | 0.41 | — |
| — | 7.15 | 7.60 | 7.38 | — | — | 247.5 | — | — | 0.72 | 0.71 | 0.74 | — |
| — | 5.40 | 5.60 | 5.50 | — | — | 250 | — | — | 1.24 | 1.21 | 1.27 | — |
| — | 3.70 | 3.85 | 3.77 | — | — | 252.5 | — | — | 2.06 | 1.98 | 2.13 | — |
| — | 2.38 | 2.45 | 2.42 | — | — | 255 | — | — | 3.20 | 3.10 | 3.30 | — |
| — | 1.42 | 1.46 | 1.44 | — | — | 257.5 | — | — | 4.85 | 4.60 | 5.10 | — |
| — | 0.81 | 0.83 | 0.82 | — | — | 260 | — | — | 6.67 | 6.50 | 6.85 | — |
| — | 0.44 | 0.46 | 0.45 | — | — | 262.5 | — | — | 9.03 | 8.55 | 9.50 | — |
| — | 0.24 | 0.25 | 0.24 | — | — | 265 | — | — | 11.15 | 10.55 | 11.75 | — |
| — | 0.13 | 0.15 | 0.14 | — | — | 267.5 | — | — | 13.80 | 12.80 | 14.80 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 270 | — | — | 16.27 | 15.30 | 17.25 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 272.5 | — | — | 19.25 | 18.10 | 20.40 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 275 | — | — | 21.57 | 20.60 | 22.55 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 277.5 | — | — | 23.82 | 22.25 | 25.40 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 280 | — | — | 26.32 | 25.65 | 27.00 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 282.5 | — | — | 28.77 | 27.10 | 30.45 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 285 | — | — | 31.40 | 30.25 | 32.55 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 290 | — | — | 36.27 | 35.00 | 37.55 | — |
| — | — | 0.01 | — | — | — | 295 | — | — | 41.27 | 40.00 | 42.55 | — |
| — | — | 0.01 | — | — | — | 300 | — | — | 46.30 | 45.05 | 47.55 | — |
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.