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 | 52.00 | 50.17 | +1.00 | 58.3% | 205 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 43.35 | 47.10 | 45.23 | — | — | 210 | 54.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 38.40 | 40.85 | 39.62 | +0.99 | 50.3% | 215 | 50.3% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 33.40 | 36.30 | 34.85 | — | — | 220 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 31.05 | 34.35 | 32.70 | — | — | 222.5 | — | — | 0.07 | 0.04 | 0.11 | — |
| — | 28.45 | 31.75 | 30.10 | — | — | 225 | — | — | 0.10 | 0.09 | 0.11 | — |
| — | 26.00 | 29.65 | 27.82 | — | — | 227.5 | — | — | 0.14 | 0.11 | 0.17 | — |
| — | 23.50 | 26.70 | 25.10 | — | — | 230 | — | — | 0.18 | 0.15 | 0.21 | — |
| — | 21.05 | 24.35 | 22.70 | — | — | 232.5 | — | — | 0.18 | 0.15 | 0.21 | — |
| — | 18.70 | 21.75 | 20.23 | — | — | 235 | — | — | 0.27 | 0.25 | 0.28 | — |
| — | 16.25 | 19.90 | 18.07 | — | — | 237.5 | — | — | 0.38 | 0.35 | 0.40 | — |
| — | 13.85 | 16.80 | 15.32 | — | — | 240 | 31.7% | -0.09 | 0.55 | 0.53 | 0.56 | — |
| — | 11.85 | 14.90 | 13.38 | +0.87 | 30.8% | 242.5 | 30.8% | -0.13 | 0.79 | 0.76 | 0.82 | — |
| — | 11.05 | 11.45 | 11.25 | +0.82 | 30.1% | 245 | 30.1% | -0.18 | 1.16 | 1.13 | 1.19 | — |
| — | 8.60 | 9.70 | 9.15 | +0.76 | 29.6% | 247.5 | 29.6% | -0.24 | 1.62 | 1.57 | 1.68 | — |
| — | 7.25 | 7.50 | 7.38 | +0.69 | 29.2% | 250 | 29.2% | -0.31 | 2.33 | 2.29 | 2.36 | — |
| — | 5.60 | 6.10 | 5.85 | +0.60 | 28.9% | 252.5 | 28.9% | -0.40 | 3.20 | 3.10 | 3.30 | — |
| — | 4.25 | 4.45 | 4.35 | +0.51 | 28.7% | 255 | 28.7% | -0.49 | 4.33 | 4.25 | 4.40 | — |
| — | 3.15 | 3.25 | 3.20 | +0.42 | 28.6% | 257.5 | 28.6% | -0.58 | 5.58 | 5.35 | 5.80 | — |
| — | 2.25 | 2.33 | 2.29 | +0.34 | 28.5% | 260 | 28.5% | -0.67 | 7.28 | 7.15 | 7.40 | — |
| — | 1.56 | 1.65 | 1.60 | +0.26 | 28.6% | 262.5 | 28.6% | -0.75 | 9.10 | 8.95 | 9.25 | — |
| — | 1.06 | 1.14 | 1.10 | +0.19 | 28.7% | 265 | 28.7% | -0.82 | 11.15 | 10.80 | 11.50 | — |
| — | 0.62 | 0.75 | 0.69 | +0.14 | 28.9% | 267.5 | 28.9% | -0.87 | 13.38 | 11.75 | 15.00 | — |
| — | 0.47 | 0.50 | 0.48 | +0.10 | 29.2% | 270 | 29.2% | -0.91 | 15.38 | 13.50 | 17.25 | — |
| — | 0.30 | 0.37 | 0.34 | +0.07 | 29.5% | 272.5 | 29.5% | -0.94 | 17.70 | 15.85 | 19.55 | — |
| — | 0.19 | 0.22 | 0.20 | +0.05 | 30.0% | 275 | 30.0% | -0.97 | 20.07 | 18.20 | 21.95 | — |
| — | 0.13 | 0.15 | 0.14 | +0.03 | 30.6% | 277.5 | 30.6% | -0.98 | 22.60 | 20.75 | 24.45 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 31.2% | 280 | 31.2% | -0.99 | 24.93 | 23.25 | 26.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 32.0% | 282.5 | 32.0% | -1.00 | 27.60 | 25.75 | 29.45 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 32.9% | 285 | 32.9% | -1.00 | 30.05 | 28.25 | 31.85 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 33.9% | 287.5 | 33.9% | -1.00 | 32.60 | 30.75 | 34.45 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 34.9% | 290 | 34.9% | -1.00 | 35.10 | 33.25 | 36.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 36.0% | 292.5 | 36.0% | -1.00 | 37.60 | 35.75 | 39.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 37.0% | 295 | 37.0% | -1.00 | 40.08 | 38.25 | 41.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 38.7% | 300 | 38.7% | -1.00 | 45.05 | 43.15 | 46.95 | — |
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.