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 | |
| — | 43.20 | 46.60 | 44.90 | +0.99 | 52.4% | 210 | 52.4% | -0.01 | — | — | 3.50 | — |
| 0 | 38.30 | 41.70 | 40.00 | +0.99 | 50.3% | 215 | 50.3% | -0.01 | — | — | 0.25 | — |
| — | 33.40 | 36.80 | 35.10 | +0.98 | 48.4% | 220 | 48.4% | -0.03 | — | — | 0.55 | — |
| — | 28.50 | 31.90 | 30.20 | +0.96 | 46.7% | 225 | 46.7% | -0.04 | — | — | 0.75 | — |
| — | 26.10 | 29.60 | 27.85 | +0.95 | 46.0% | 227.5 | 46.0% | -0.05 | 0.72 | 0.10 | 1.35 | — |
| — | 23.70 | 27.20 | 25.45 | +0.93 | 45.3% | 230 | 45.3% | -0.07 | 0.60 | 0.35 | 0.85 | — |
| — | 21.40 | 24.90 | 23.15 | +0.91 | 44.7% | 232.5 | 44.7% | -0.09 | 0.78 | 0.35 | 1.20 | — |
| — | 19.00 | 22.70 | 20.85 | +0.88 | 44.2% | 235 | 44.2% | -0.12 | 0.85 | 0.35 | 1.35 | — |
| — | 16.90 | 19.60 | 18.25 | +0.85 | 43.7% | 237.5 | 43.7% | -0.15 | 1.38 | 0.80 | 1.95 | — |
| — | 14.80 | 18.40 | 16.60 | +0.82 | 43.2% | 240 | 43.2% | -0.18 | 1.70 | 1.40 | 2.00 | — |
| — | 12.90 | 16.20 | 14.55 | +0.78 | 42.9% | 242.5 | 42.9% | -0.23 | 2.02 | 1.05 | 3.00 | — |
| — | 11.80 | 14.40 | 13.10 | +0.73 | 42.6% | 245 | 42.6% | -0.27 | 2.80 | 2.50 | 3.10 | — |
| — | 9.30 | 12.30 | 10.80 | +0.68 | 42.3% | 247.5 | 42.3% | -0.32 | 3.48 | 2.55 | 4.40 | — |
| — | 8.50 | 10.70 | 9.60 | +0.62 | 42.1% | 250 | 42.1% | -0.38 | 4.70 | 3.90 | 5.50 | — |
| — | 7.00 | 9.50 | 8.25 | +0.56 | 42.0% | 252.5 | 42.0% | -0.44 | 6.30 | 4.90 | 7.70 | — |
| — | 5.60 | 7.30 | 6.45 | +0.50 | 41.8% | 255 | 41.8% | -0.50 | 6.75 | 4.60 | 8.90 | — |
| — | 4.30 | 7.20 | 5.75 | +0.44 | 41.8% | 257.5 | 41.8% | -0.56 | 7.95 | 6.50 | 9.40 | — |
| — | 3.30 | 6.20 | 4.75 | +0.39 | 41.8% | 260 | 41.8% | -0.62 | 9.60 | 8.70 | 10.50 | — |
| — | 2.75 | 5.80 | 4.28 | +0.33 | 41.8% | 262.5 | 41.8% | -0.67 | 10.95 | 9.60 | 12.30 | — |
| — | 2.00 | 4.00 | 3.00 | +0.28 | 41.8% | 265 | 41.8% | -0.72 | 13.60 | 12.10 | 15.10 | — |
| — | 1.00 | 2.80 | 1.90 | +0.24 | 41.9% | 267.5 | 41.9% | -0.77 | 15.45 | 14.00 | 16.90 | — |
| — | 1.50 | 2.25 | 1.88 | +0.20 | 42.0% | 270 | 42.0% | -0.81 | 17.05 | 15.20 | 18.90 | — |
| — | 1.10 | 3.00 | 2.05 | +0.16 | 42.2% | 272.5 | 42.2% | -0.84 | 19.10 | 17.20 | 21.00 | — |
| — | 0.60 | 1.35 | 0.97 | +0.13 | 42.4% | 275 | 42.4% | -0.88 | 21.35 | 19.50 | 23.20 | — |
| — | 0.35 | 1.10 | 0.72 | +0.11 | 42.6% | 277.5 | 42.6% | -0.90 | 23.60 | 21.90 | 25.30 | — |
| — | 0.45 | 1.00 | 0.72 | +0.08 | 42.8% | 280 | 42.8% | -0.92 | 26.15 | 24.70 | 27.60 | — |
| — | 0.35 | 1.60 | 0.97 | +0.07 | 43.1% | 282.5 | 43.1% | -0.94 | 28.25 | 26.50 | 30.00 | — |
| — | 0.15 | 0.90 | 0.53 | +0.05 | 43.3% | 285 | 43.3% | -0.96 | 30.65 | 28.90 | 32.40 | — |
| — | — | 3.70 | — | +0.04 | 43.6% | 287.5 | 43.6% | -0.97 | 33.05 | 31.30 | 34.80 | 0 |
| — | 0.05 | 1.25 | 0.65 | +0.03 | 43.9% | 290 | 43.9% | -0.98 | 35.60 | 33.80 | 37.40 | — |
| — | — | 4.90 | — | +0.02 | 44.2% | 292.5 | 44.2% | -0.99 | 38.05 | 36.40 | 39.70 | — |
| — | 0.05 | 2.70 | 1.38 | +0.02 | 44.5% | 295 | 44.5% | -0.99 | 40.50 | 38.80 | 42.20 | — |
| — | — | 4.90 | — | +0.01 | 44.9% | 297.5 | 44.9% | -1.00 | 43.35 | 41.30 | 45.40 | — |
| — | — | 2.20 | — | +0.01 | 45.2% | 300 | 45.2% | -1.00 | 45.85 | 43.80 | 47.90 | — |
| — | — | 3.80 | — | +0.01 | 45.5% | 302.5 | 45.5% | -1.00 | 48.45 | 46.00 | 50.90 | — |
| — | — | 0.90 | — | +0.01 | 45.9% | 305 | 45.9% | -1.00 | 50.95 | 48.50 | 53.40 | — |
| — | — | 4.90 | — | +0.00 | 46.6% | 310 | 46.6% | -1.00 | 55.50 | 53.80 | 57.20 | — |
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.