Spot 258.81
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.40 | 51.50 | 49.45 | +1.00 | 53.0% | 210 | 53.0% | -0.00 | — | — | 4.30 | — |
| — | 43.00 | 46.30 | 44.65 | +0.99 | 51.1% | 215 | 51.1% | -0.01 | — | — | 1.65 | — |
| — | 38.10 | 41.40 | 39.75 | +0.99 | 49.4% | 220 | 49.4% | -0.01 | — | — | 0.20 | — |
| — | 32.80 | 36.50 | 34.65 | +0.98 | 47.9% | 225 | 47.9% | -0.02 | — | — | 0.70 | — |
| — | 30.70 | 33.50 | 32.10 | +0.97 | 47.3% | 227.5 | 47.3% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 27.90 | 31.80 | 29.85 | +0.96 | 46.7% | 230 | 46.7% | -0.04 | 0.38 | 0.05 | 0.70 | — |
| — | 25.90 | 28.60 | 27.25 | — | — | 232.5 | — | — | — | — | 1.15 | — |
| — | 23.50 | 26.90 | 25.20 | +0.93 | 45.6% | 235 | 45.6% | -0.07 | 0.85 | 0.50 | 1.20 | — |
| — | 21.20 | 23.80 | 22.50 | +0.91 | 45.1% | 237.5 | 45.1% | -0.09 | — | — | 1.00 | — |
| — | 19.70 | 21.90 | 20.80 | +0.88 | 44.7% | 240 | 44.7% | -0.12 | 1.02 | 0.45 | 1.60 | — |
| — | 16.60 | 20.20 | 18.40 | +0.85 | 44.3% | 242.5 | 44.3% | -0.15 | 1.32 | 1.00 | 1.65 | — |
| — | 14.50 | 18.10 | 16.30 | +0.81 | 44.0% | 245 | 44.0% | -0.18 | 1.75 | 1.35 | 2.15 | — |
| — | 12.50 | 16.40 | 14.45 | +0.77 | 43.8% | 247.5 | 43.8% | -0.23 | 2.35 | 1.60 | 3.10 | — |
| — | 11.60 | 13.40 | 12.50 | +0.72 | 43.6% | 250 | 43.6% | -0.28 | 3.17 | 2.75 | 3.60 | — |
| — | 9.60 | 12.20 | 10.90 | +0.67 | 43.4% | 252.5 | 43.4% | -0.33 | 3.77 | 2.85 | 4.70 | — |
| — | 8.50 | 10.30 | 9.40 | +0.61 | 43.3% | 255 | 43.3% | -0.39 | 4.17 | 2.95 | 5.40 | — |
| — | 6.30 | 9.20 | 7.75 | +0.55 | 43.3% | 257.5 | 43.3% | -0.45 | 5.65 | 5.10 | 6.20 | — |
| — | 5.90 | 6.70 | 6.30 | +0.49 | 43.2% | 260 | 43.2% | -0.51 | 7.25 | 6.10 | 8.40 | — |
| — | 4.60 | 6.20 | 5.40 | +0.43 | 43.3% | 262.5 | 43.3% | -0.57 | 8.20 | 6.80 | 9.60 | — |
| — | 4.00 | 4.60 | 4.30 | +0.38 | 43.3% | 265 | 43.3% | -0.62 | 9.40 | 7.70 | 11.10 | — |
| — | 2.40 | 4.50 | 3.45 | +0.32 | 43.5% | 267.5 | 43.5% | -0.68 | 11.85 | 10.80 | 12.90 | — |
| — | 2.45 | 2.90 | 2.67 | +0.27 | 43.6% | 270 | 43.6% | -0.73 | 12.65 | 11.10 | 14.20 | — |
| — | 1.85 | 2.65 | 2.25 | +0.23 | 43.8% | 272.5 | 43.8% | -0.78 | 15.20 | 14.30 | 16.10 | — |
| — | 1.50 | 2.70 | 2.10 | +0.19 | 44.0% | 275 | 44.0% | -0.82 | 16.95 | 15.80 | 18.10 | — |
| — | 0.75 | 2.25 | 1.50 | +0.16 | 44.2% | 277.5 | 44.2% | -0.85 | 19.45 | 17.70 | 21.20 | — |
| — | 0.90 | 1.30 | 1.10 | +0.13 | 44.5% | 280 | 44.5% | -0.88 | 21.85 | 20.40 | 23.30 | — |
| — | 0.45 | 1.20 | 0.82 | +0.10 | 44.8% | 282.5 | 44.8% | -0.90 | 24.10 | 22.70 | 25.50 | — |
| — | 0.35 | 0.80 | 0.57 | +0.08 | 45.1% | 285 | 45.1% | -0.92 | 26.10 | 24.40 | 27.80 | — |
| — | — | 1.55 | — | +0.06 | 45.5% | 287.5 | 45.5% | -0.94 | 28.80 | 27.40 | 30.20 | — |
| — | 0.10 | 0.65 | 0.38 | +0.05 | 45.8% | 290 | 45.8% | -0.96 | 31.25 | 29.60 | 32.90 | — |
| — | — | 1.05 | — | +0.04 | 46.2% | 292.5 | 46.2% | -0.97 | 33.45 | 31.60 | 35.30 | — |
| — | 0.10 | 0.35 | 0.23 | +0.03 | 46.6% | 295 | 46.6% | -0.98 | 35.95 | 34.10 | 37.80 | — |
| — | — | 4.00 | — | +0.02 | 47.0% | 297.5 | 47.0% | -0.98 | 38.50 | 36.80 | 40.20 | — |
| — | — | 1.00 | — | +0.02 | 47.4% | 300 | 47.4% | -0.99 | 41.05 | 39.00 | 43.10 | — |
| — | — | 4.00 | — | +0.01 | 47.9% | 302.5 | 47.9% | -0.99 | 43.50 | 41.50 | 45.50 | — |
| — | — | 0.90 | — | +0.01 | 48.3% | 305 | 48.3% | -1.00 | 46.10 | 44.00 | 48.20 | — |
| — | — | 0.35 | — | +0.01 | 49.2% | 310 | 49.2% | -1.00 | 51.20 | 49.00 | 53.40 | — |
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.