Spot 254.68
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.50 | 52.00 | 50.25 | +1.00 | 58.0% | 205 | 58.0% | -0.00 | — | — | 3.60 | — |
| — | 43.50 | 47.00 | 45.25 | +1.00 | 54.9% | 210 | 54.9% | -0.00 | — | — | 1.10 | — |
| — | 39.40 | 42.10 | 40.75 | +0.99 | 51.8% | 215 | 51.8% | -0.01 | — | — | 0.25 | — |
| — | 34.00 | 37.10 | 35.55 | +0.99 | 48.6% | 220 | 48.6% | -0.01 | — | — | 0.65 | — |
| — | — | — | — | +0.98 | 47.0% | 222.5 | 47.0% | -0.02 | — | — | — | — |
| — | 28.70 | 32.20 | 30.45 | +0.98 | 45.5% | 225 | 45.5% | -0.02 | — | — | 0.60 | — |
| — | — | — | — | +0.97 | 44.1% | 227.5 | 44.1% | -0.03 | — | — | — | — |
| — | 23.70 | 27.30 | 25.50 | — | — | 230 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | — | — | — | — | — | 232.5 | 41.7% | -0.05 | — | — | — | — |
| — | 19.00 | 22.50 | 20.75 | — | — | 235 | 40.7% | -0.07 | 0.35 | 0.15 | 0.55 | — |
| — | 16.60 | 20.20 | 18.40 | — | — | 237.5 | 39.9% | -0.10 | 0.60 | 0.35 | 0.85 | — |
| — | 14.40 | 17.40 | 15.90 | — | — | 240 | — | — | 0.72 | 0.45 | 1.00 | — |
| — | 12.50 | 16.00 | 14.25 | — | — | 242.5 | 38.9% | -0.17 | 1.00 | 0.50 | 1.50 | — |
| — | 10.40 | 13.40 | 11.90 | — | — | 245 | 38.6% | -0.22 | 1.32 | 0.80 | 1.85 | — |
| — | 8.30 | 11.80 | 10.05 | — | — | 247.5 | 38.5% | -0.28 | 2.02 | 1.55 | 2.50 | — |
| — | 7.90 | 8.40 | 8.15 | — | — | 250 | 38.5% | -0.35 | 2.92 | 2.35 | 3.50 | — |
| — | 5.30 | 7.90 | 6.60 | — | — | 252.5 | — | — | 3.75 | 3.10 | 4.40 | — |
| — | 3.60 | 7.30 | 5.45 | — | — | 255 | — | — | 5.20 | 4.60 | 5.80 | — |
| — | 4.00 | 4.90 | 4.45 | — | — | 257.5 | — | — | 6.70 | 6.20 | 7.20 | — |
| — | 3.00 | 5.10 | 4.05 | — | — | 260 | 39.2% | -0.63 | 8.05 | 6.70 | 9.40 | — |
| — | 2.00 | 3.80 | 2.90 | +0.30 | 39.4% | 262.5 | 39.4% | -0.69 | 9.60 | 8.40 | 10.80 | — |
| — | 1.55 | 2.50 | 2.02 | +0.25 | 39.6% | 265 | 39.6% | -0.75 | 11.55 | 10.20 | 12.90 | — |
| — | 1.35 | 2.15 | 1.75 | +0.20 | 39.9% | 267.5 | 39.9% | -0.80 | 13.50 | 12.20 | 14.80 | — |
| — | 1.05 | 1.75 | 1.40 | — | — | 270 | — | — | 15.80 | 14.30 | 17.30 | — |
| — | 0.50 | 1.20 | 0.85 | — | — | 272.5 | — | — | 18.20 | 16.50 | 19.90 | — |
| — | 0.45 | 1.10 | 0.78 | — | — | 275 | — | — | 20.35 | 18.50 | 22.20 | — |
| — | 0.20 | 0.60 | 0.40 | — | — | 277.5 | — | — | 22.75 | 21.00 | 24.50 | — |
| 78 | 0.10 | 0.75 | 0.42 | +0.05 | 41.4% | 280 | 41.4% | -0.95 | 25.20 | 23.50 | 26.90 | 52 |
| 5 | 0.10 | 0.95 | 0.53 | +0.04 | 41.7% | 282.5 | 41.7% | -0.97 | 27.55 | 25.80 | 29.30 | 3 |
| — | 0.05 | 0.70 | 0.38 | +0.03 | 42.1% | 285 | 42.1% | -0.98 | 30.00 | 28.30 | 31.70 | — |
| — | — | 0.65 | — | +0.02 | 42.5% | 287.5 | 42.5% | -0.99 | 32.50 | 30.70 | 34.30 | — |
| — | — | 0.45 | — | +0.02 | 42.9% | 290 | 42.9% | -0.99 | 34.95 | 33.20 | 36.70 | — |
| — | — | 0.65 | — | +0.01 | 43.3% | 292.5 | 43.3% | -1.00 | 37.45 | 35.70 | 39.20 | — |
| — | — | 0.35 | — | +0.01 | 43.8% | 295 | 43.8% | -1.00 | 39.70 | 38.20 | 41.20 | — |
| — | — | 3.50 | — | +0.01 | 44.2% | 297.5 | 44.2% | -1.00 | 42.55 | 40.70 | 44.40 | — |
| — | — | 0.45 | — | +0.00 | 44.7% | 300 | 44.7% | -1.00 | 45.25 | 43.20 | 47.30 | — |
| — | — | 0.45 | — | +0.00 | 45.2% | 302.5 | 45.2% | -1.00 | 47.65 | 45.70 | 49.60 | — |
| — | — | 0.45 | — | +0.00 | 45.7% | 305 | 45.7% | -1.00 | 49.95 | 48.20 | 51.70 | — |
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.