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 | |
| — | 48.80 | 52.30 | 50.55 | +0.98 | 53.9% | 205 | 53.9% | -0.02 | — | — | 3.70 | — |
| — | 43.40 | 47.40 | 45.40 | +0.98 | 51.6% | 210 | 51.6% | -0.02 | 0.57 | 0.05 | 1.10 | — |
| — | 39.00 | 42.50 | 40.75 | +0.97 | 49.3% | 215 | 49.3% | -0.03 | — | — | 4.40 | — |
| — | — | — | — | +0.96 | 48.2% | 217.5 | 48.2% | -0.04 | — | — | — | — |
| — | 34.10 | 37.70 | 35.90 | +0.95 | 47.2% | 220 | 47.2% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | — | — | — | +0.94 | 46.2% | 222.5 | 46.2% | -0.06 | — | — | — | — |
| — | 29.30 | 32.90 | 31.10 | +0.93 | 45.2% | 225 | 45.2% | -0.07 | — | — | 1.85 | — |
| — | — | — | — | +0.91 | 44.3% | 227.5 | 44.3% | -0.09 | — | — | — | — |
| — | 24.70 | 28.30 | 26.50 | +0.90 | 43.5% | 230 | 43.5% | -0.10 | 0.93 | 0.60 | 1.25 | — |
| — | — | — | — | +0.88 | 42.8% | 232.5 | 42.8% | -0.12 | — | — | — | — |
| — | 20.40 | 23.70 | 22.05 | +0.85 | 42.2% | 235 | 42.2% | -0.15 | 1.38 | 1.10 | 1.65 | — |
| — | 18.40 | 22.00 | 20.20 | +0.82 | 41.6% | 237.5 | 41.6% | -0.18 | 2.48 | 0.55 | 4.40 | — |
| — | 16.10 | 19.60 | 17.85 | +0.79 | 41.1% | 240 | 41.1% | -0.21 | 2.42 | 2.10 | 2.75 | — |
| — | 14.60 | 17.70 | 16.15 | +0.75 | 40.7% | 242.5 | 40.7% | -0.25 | 2.98 | 2.45 | 3.50 | — |
| — | 12.40 | 15.50 | 13.95 | +0.71 | 40.4% | 245 | 40.4% | -0.29 | 3.48 | 2.65 | 4.30 | — |
| — | 10.80 | 14.20 | 12.50 | +0.67 | 40.2% | 247.5 | 40.2% | -0.33 | 4.60 | 4.00 | 5.20 | — |
| — | 10.00 | 12.60 | 11.30 | +0.62 | 40.0% | 250 | 40.0% | -0.38 | 5.55 | 5.00 | 6.10 | — |
| — | 8.40 | 10.90 | 9.65 | +0.57 | 39.9% | 252.5 | 39.9% | -0.43 | 5.95 | 4.60 | 7.30 | — |
| — | 7.50 | 10.00 | 8.75 | +0.52 | 39.8% | 255 | 39.8% | -0.48 | 8.10 | 6.30 | 9.90 | — |
| — | 5.00 | 8.70 | 6.85 | +0.47 | 39.8% | 257.5 | 39.8% | -0.53 | 9.30 | 8.50 | 10.10 | — |
| — | 5.80 | 6.40 | 6.10 | +0.42 | 39.8% | 260 | 39.8% | -0.58 | 10.80 | 9.80 | 11.80 | — |
| — | 3.00 | 6.10 | 4.55 | +0.37 | 39.9% | 262.5 | — | — | 12.70 | 11.20 | 14.20 | — |
| — | 3.20 | 5.50 | 4.35 | — | — | 265 | — | — | 13.60 | 12.30 | 14.90 | — |
| — | 2.35 | 5.10 | 3.73 | — | — | 267.5 | — | — | 15.90 | 14.30 | 17.50 | — |
| — | 1.85 | 3.50 | 2.67 | — | — | 270 | — | — | 17.35 | 16.00 | 18.70 | — |
| — | 1.50 | 2.85 | 2.17 | — | — | 272.5 | — | — | 19.45 | 17.50 | 21.40 | 21 |
| 52 | 1.05 | 3.40 | 2.23 | — | — | 275 | — | — | — | — | — | 11 |
| 5 | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 280 | — | — | — | — | — | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| 35 | — | — | — | — | — | 285 | — | — | — | — | — | 37 |
| 52 | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 290 | — | — | — | — | — | 52 |
| 4 | — | — | — | — | — | 292.5 | — | — | — | — | — | 0 |
| — | — | — | — | — | — | 295 | — | — | — | — | — | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | 0 |
| 131 | — | — | — | — | — | 300 | — | — | — | — | — | 46 |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | 0 |
| — | — | — | — | — | — | 305 | — | — | — | — | — | — |
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.