Spot 254.39
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.90 | 46.40 | 44.65 | — | — | 210 | 59.2% | -0.00 | — | — | 1.75 | — |
| — | 37.90 | 41.40 | 39.65 | +1.00 | 57.5% | 215 | 57.5% | -0.00 | — | — | 2.60 | — |
| — | 35.50 | 38.90 | 37.20 | +1.00 | 56.8% | 217.5 | 56.8% | -0.00 | — | — | 2.60 | — |
| — | 33.00 | 36.40 | 34.70 | +1.00 | 56.1% | 220 | 56.1% | -0.00 | — | — | 2.60 | — |
| — | 30.50 | 33.90 | 32.20 | +1.00 | 55.4% | 222.5 | 55.4% | -0.00 | — | — | 0.25 | — |
| — | 28.00 | 31.40 | 29.70 | +1.00 | 54.8% | 225 | 54.8% | -0.00 | — | — | 1.35 | — |
| — | 25.40 | 28.90 | 27.15 | +1.00 | 54.3% | 227.5 | 54.3% | -0.00 | — | — | 2.60 | — |
| — | 23.00 | 26.40 | 24.70 | +0.99 | 53.8% | 230 | 53.8% | -0.01 | — | — | 1.15 | — |
| — | 20.50 | 23.90 | 22.20 | +0.99 | 53.3% | 232.5 | 53.3% | -0.01 | — | — | 0.25 | — |
| — | 18.00 | 21.40 | 19.70 | +0.98 | 52.9% | 235 | 52.9% | -0.02 | — | — | 0.45 | — |
| — | 15.60 | 19.00 | 17.30 | +0.96 | 52.5% | 237.5 | 52.5% | -0.04 | — | — | 0.90 | — |
| — | 13.20 | 16.60 | 14.90 | +0.94 | 52.2% | 240 | 52.2% | -0.06 | 0.40 | 0.15 | 0.65 | — |
| — | 10.90 | 14.40 | 12.65 | +0.90 | 51.8% | 242.5 | 51.8% | -0.10 | 0.62 | 0.20 | 1.05 | — |
| — | 9.50 | 12.00 | 10.75 | +0.84 | 51.5% | 245 | 51.5% | -0.16 | 0.72 | 0.55 | 0.90 | — |
| — | 6.50 | 9.30 | 7.90 | +0.77 | 51.2% | 247.5 | 51.2% | -0.23 | 1.27 | 0.20 | 2.35 | — |
| — | 4.50 | 7.30 | 5.90 | +0.68 | 50.9% | 250 | 50.9% | -0.32 | 1.82 | 1.65 | 2.00 | — |
| — | 3.40 | 5.10 | 4.25 | +0.57 | 50.7% | 252.5 | 50.7% | -0.43 | 2.27 | 1.25 | 3.30 | — |
| — | 3.10 | 3.60 | 3.35 | +0.47 | 50.6% | 255 | 50.6% | -0.53 | 4.10 | 3.10 | 5.10 | — |
| — | 2.10 | 3.60 | 2.85 | +0.37 | 50.7% | 257.5 | 50.7% | -0.63 | 5.25 | 4.00 | 6.50 | — |
| — | 1.20 | 1.75 | 1.48 | +0.28 | 50.9% | 260 | 50.9% | -0.72 | 6.90 | 6.00 | 7.80 | — |
| — | 0.55 | 1.50 | 1.02 | +0.20 | 51.3% | 262.5 | 51.3% | -0.80 | 8.90 | 7.00 | 10.80 | — |
| — | 0.55 | 1.20 | 0.88 | +0.15 | 51.9% | 265 | 51.9% | -0.86 | 10.95 | 9.00 | 12.90 | — |
| — | 0.10 | 1.20 | 0.65 | +0.10 | 52.5% | 267.5 | 52.5% | -0.90 | 13.70 | 12.30 | 15.10 | — |
| — | 0.05 | 1.35 | 0.70 | +0.07 | 53.2% | 270 | 53.2% | -0.94 | 15.50 | 14.30 | 16.70 | — |
| — | 0.10 | 0.55 | 0.33 | +0.04 | 53.8% | 272.5 | 53.8% | -0.96 | 18.05 | 16.30 | 19.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 54.5% | 275 | 54.5% | -0.98 | 20.70 | 19.20 | 22.20 | — |
| — | — | 0.15 | — | +0.02 | 55.2% | 277.5 | 55.2% | -0.99 | 23.20 | 21.70 | 24.70 | — |
| — | — | 0.10 | — | +0.01 | 55.9% | 280 | 55.9% | -0.99 | 25.15 | 23.70 | 26.60 | — |
| — | — | 0.25 | — | +0.01 | 56.6% | 282.5 | 56.6% | -1.00 | 27.95 | 26.20 | 29.70 | — |
| — | — | 0.45 | — | +0.00 | 57.3% | 285 | 57.3% | -1.00 | 30.50 | 28.70 | 32.30 | — |
| — | — | 0.85 | — | +0.00 | 57.9% | 287.5 | 57.9% | -1.00 | 32.95 | 31.20 | 34.70 | — |
| — | — | 0.35 | — | +0.00 | 58.6% | 290 | 58.6% | -1.00 | 35.45 | 33.70 | 37.20 | — |
| — | — | 1.50 | — | +0.00 | 59.2% | 292.5 | 59.2% | -1.00 | 37.95 | 36.20 | 39.70 | — |
| — | — | 0.25 | — | +0.00 | 59.9% | 295 | 59.9% | -1.00 | 40.70 | 39.20 | 42.20 | — |
| — | — | 2.60 | — | +0.00 | 60.5% | 297.5 | 60.5% | -1.00 | 42.95 | 41.20 | 44.70 | — |
| — | — | 0.10 | — | +0.00 | 61.1% | 300 | 61.1% | -1.00 | 45.45 | 43.70 | 47.20 | — |
| — | — | 2.60 | — | +0.00 | 61.8% | 302.5 | 61.8% | -1.00 | 48.20 | 46.70 | 49.70 | — |
| — | — | 2.00 | — | +0.00 | 62.4% | 305 | 62.4% | -1.00 | 50.45 | 48.70 | 52.20 | — |
| — | — | 4.60 | — | +0.00 | 63.0% | 307.5 | 63.0% | -1.00 | 52.95 | 51.20 | 54.70 | — |
| — | — | 0.15 | — | +0.00 | 63.5% | 310 | 63.5% | -1.00 | 55.45 | 53.70 | 57.20 | — |
| — | — | 4.90 | — | +0.00 | 64.1% | 312.5 | 64.1% | -1.00 | 57.95 | 56.20 | 59.70 | — |
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.