Spot 254.77
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.35 | 51.15 | 49.75 | +1.00 | 55.8% | 205 | 55.8% | +0.00 | — | — | 0.01 | — |
| — | 43.35 | 46.15 | 44.75 | +1.00 | 54.6% | 210 | 54.6% | +0.00 | — | — | 0.01 | — |
| — | 38.15 | 40.25 | 39.20 | +1.00 | 55.8% | 215 | 55.8% | +0.00 | — | — | 0.01 | — |
| — | 33.20 | 35.15 | 34.17 | +1.00 | 65.0% | 220 | 65.0% | -0.00 | — | — | 0.11 | — |
| — | 28.20 | 31.05 | 29.62 | +1.00 | 78.5% | 225 | 78.5% | -0.00 | — | — | 0.01 | — |
| — | 25.65 | 28.65 | 27.15 | +1.00 | 80.7% | 227.5 | 80.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 23.20 | 25.15 | 24.18 | +0.99 | 77.7% | 230 | 77.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 20.65 | 23.65 | 22.15 | +0.99 | 71.1% | 232.5 | 71.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 19.15 | 21.10 | 20.12 | +0.99 | 63.4% | 235 | 63.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 15.85 | 18.70 | 17.27 | +0.99 | 56.5% | 237.5 | 56.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 14.60 | 15.20 | 14.90 | +0.99 | 50.6% | 240 | 50.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 10.75 | 13.60 | 12.18 | +0.98 | 45.5% | 242.5 | 45.5% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 9.40 | 10.35 | 9.88 | +0.97 | 41.0% | 245 | 41.0% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 7.30 | 7.90 | 7.60 | +0.93 | 36.8% | 247.5 | 36.8% | -0.07 | 0.14 | 0.13 | 0.14 | — |
| — | 5.05 | 5.40 | 5.22 | +0.87 | 33.8% | 250 | 33.8% | -0.13 | 0.33 | 0.32 | 0.34 | — |
| — | 3.05 | 3.25 | 3.15 | +0.71 | 32.6% | 252.5 | 32.6% | -0.29 | 0.82 | 0.80 | 0.84 | — |
| — | 1.61 | 1.67 | 1.64 | +0.49 | 32.5% | 255 | 32.5% | -0.51 | 1.83 | 1.80 | 1.86 | — |
| — | 0.72 | 0.75 | 0.73 | +0.28 | 33.4% | 257.5 | 33.4% | -0.72 | 3.38 | 3.25 | 3.50 | — |
| — | 0.29 | 0.31 | 0.30 | +0.14 | 34.3% | 260 | 34.3% | -0.87 | 5.47 | 5.35 | 5.60 | — |
| — | 0.11 | 0.12 | 0.12 | +0.06 | 35.6% | 262.5 | 35.6% | -0.94 | 7.70 | 7.40 | 8.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 38.0% | 265 | 38.0% | -0.98 | 9.68 | 8.85 | 10.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 41.9% | 267.5 | 41.9% | -0.99 | 12.30 | 10.65 | 13.95 | 368 |
| 30,465 | 0.01 | 0.02 | 0.01 | +0.01 | 46.9% | 270 | 46.9% | -0.99 | 15.43 | 14.60 | 16.25 | 3,809 |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 52.7% | 272.5 | 52.7% | -1.00 | 18.02 | 17.05 | 19.00 | — |
| — | — | 0.02 | — | +0.01 | 58.2% | 275 | 58.2% | -1.00 | 19.80 | 18.15 | 21.45 | — |
| — | — | 0.06 | — | +0.01 | 62.2% | 277.5 | 62.2% | -1.00 | 22.32 | 20.65 | 24.00 | — |
| — | — | 0.02 | — | — | — | 280 | — | — | 24.82 | 23.15 | 26.50 | — |
| — | — | 0.01 | — | +0.00 | 59.4% | 282.5 | 59.4% | -1.00 | 27.20 | 25.65 | 28.75 | — |
| — | — | 0.01 | — | +0.00 | 54.0% | 285 | 54.0% | -1.00 | 29.98 | 28.70 | 31.25 | — |
| — | — | 0.01 | — | +0.00 | 46.8% | 290 | 46.8% | -1.00 | 34.92 | 33.70 | 36.15 | — |
| — | — | 0.01 | — | +0.00 | 42.5% | 295 | 42.5% | -1.00 | 39.98 | 38.70 | 41.25 | — |
| — | — | 0.01 | — | +0.00 | 40.7% | 300 | 40.7% | -1.00 | 44.92 | 43.70 | 46.15 | — |
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.