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 | |
| — | 47.40 | 50.60 | 49.00 | — | — | 205 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 42.40 | 45.05 | 43.73 | — | — | 210 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 37.40 | 40.65 | 39.02 | — | — | 215 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 32.45 | 35.40 | 33.92 | — | — | 220 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 29.95 | 33.15 | 31.55 | — | — | 222.5 | — | — | 0.14 | 0.09 | 0.18 | — |
| — | 27.50 | 30.65 | 29.07 | — | — | 225 | — | — | 0.14 | 0.07 | 0.22 | — |
| — | 25.05 | 28.20 | 26.62 | — | — | 227.5 | — | — | 0.20 | 0.14 | 0.27 | — |
| — | 23.00 | 25.40 | 24.20 | — | — | 230 | — | — | 0.26 | 0.24 | 0.27 | — |
| — | 20.20 | 23.35 | 21.77 | — | — | 232.5 | — | — | 0.30 | 0.26 | 0.35 | — |
| — | 18.25 | 20.80 | 19.52 | — | — | 235 | — | — | 0.47 | 0.44 | 0.51 | — |
| — | 16.10 | 18.55 | 17.32 | — | — | 237.5 | — | — | 0.67 | 0.62 | 0.72 | — |
| — | 13.80 | 15.80 | 14.80 | — | — | 240 | — | — | 0.88 | 0.86 | 0.90 | — |
| — | 11.55 | 13.90 | 12.72 | — | — | 242.5 | — | — | 1.28 | 1.20 | 1.37 | — |
| — | 9.95 | 11.45 | 10.70 | +0.77 | 32.3% | 245 | 32.3% | -0.23 | 1.70 | 1.66 | 1.74 | — |
| — | 8.10 | 9.80 | 8.95 | +0.71 | 31.8% | 247.5 | 31.8% | -0.29 | 2.35 | 2.27 | 2.44 | — |
| — | 7.20 | 7.65 | 7.42 | +0.64 | 31.4% | 250 | 31.4% | -0.36 | 3.15 | 3.05 | 3.25 | — |
| — | 5.70 | 6.10 | 5.90 | +0.57 | 31.1% | 252.5 | 31.1% | -0.44 | 4.12 | 4.00 | 4.25 | — |
| — | 4.65 | 4.75 | 4.70 | +0.49 | 30.9% | 255 | 30.9% | -0.52 | 5.30 | 5.15 | 5.45 | — |
| — | 3.50 | 3.60 | 3.55 | +0.41 | 30.8% | 257.5 | 30.8% | -0.59 | 6.70 | 6.35 | 7.05 | — |
| — | 2.59 | 2.69 | 2.64 | +0.33 | 30.7% | 260 | 30.7% | -0.67 | 8.38 | 8.05 | 8.70 | — |
| — | 1.87 | 1.97 | 1.92 | +0.26 | 30.7% | 262.5 | 30.7% | -0.74 | 9.75 | 9.35 | 10.15 | — |
| — | 1.36 | 1.40 | 1.38 | +0.20 | 30.8% | 265 | 30.8% | -0.80 | 12.38 | 11.50 | 13.25 | — |
| — | 0.91 | 1.01 | 0.96 | +0.16 | 31.0% | 267.5 | 31.0% | -0.85 | 14.57 | 13.45 | 15.70 | — |
| — | 0.67 | 0.71 | 0.69 | +0.11 | 31.3% | 270 | 31.3% | -0.89 | 16.52 | 15.25 | 17.80 | — |
| — | 0.47 | 0.50 | 0.48 | +0.08 | 31.6% | 272.5 | 31.6% | -0.92 | 19.05 | 17.45 | 20.65 | — |
| — | 0.33 | 0.36 | 0.34 | +0.06 | 32.1% | 275 | 32.1% | -0.95 | 21.48 | 19.90 | 23.05 | — |
| — | 0.20 | 0.27 | 0.23 | +0.05 | 32.7% | 277.5 | 32.7% | -0.96 | 23.90 | 22.35 | 25.45 | — |
| — | 0.18 | 0.19 | 0.18 | +0.03 | 33.4% | 280 | 33.4% | -0.98 | 26.38 | 24.85 | 27.90 | — |
| — | 0.12 | 0.14 | 0.13 | +0.03 | 34.2% | 282.5 | 34.2% | -0.99 | 28.88 | 27.35 | 30.40 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 35.1% | 285 | 35.1% | -0.99 | 31.35 | 29.80 | 32.90 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 36.1% | 287.5 | 36.1% | -1.00 | 33.83 | 32.25 | 35.40 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 37.1% | 290 | 37.1% | -1.00 | 36.30 | 34.70 | 37.90 | — |
| — | 0.02 | 0.19 | 0.10 | +0.01 | 38.0% | 292.5 | 38.0% | -1.00 | 38.80 | 37.20 | 40.40 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 39.0% | 295 | 39.0% | -1.00 | 41.30 | 39.70 | 42.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 40.9% | 300 | 40.9% | -1.00 | 46.33 | 44.75 | 47.90 | — |
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.