Spot 257.51
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.80 | 49.80 | 47.80 | +1.00 | 52.2% | 210 | 52.2% | -0.00 | — | — | 1.75 | — |
| — | 40.80 | 44.80 | 42.80 | +1.00 | 50.0% | 215 | 50.0% | -0.00 | — | — | 3.70 | — |
| — | 35.80 | 39.80 | 37.80 | +0.99 | 48.0% | 220 | — | — | — | — | 0.60 | — |
| — | 30.80 | 34.90 | 32.85 | — | — | 225 | — | — | — | — | 1.65 | — |
| — | 28.40 | 32.40 | 30.40 | — | — | 227.5 | — | — | — | — | 0.55 | — |
| — | 25.90 | 30.00 | 27.95 | — | — | 230 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 23.50 | 27.50 | 25.50 | — | — | 232.5 | — | — | 0.33 | 0.10 | 0.55 | — |
| — | 21.10 | 25.20 | 23.15 | — | — | 235 | — | — | 0.47 | 0.30 | 0.65 | — |
| — | 18.80 | 22.80 | 20.80 | — | — | 237.5 | — | — | 0.72 | 0.45 | 1.00 | — |
| — | 16.60 | 19.30 | 17.95 | — | — | 240 | 42.9% | -0.11 | 0.78 | 0.55 | 1.00 | — |
| — | 14.30 | 17.70 | 16.00 | +0.86 | 42.5% | 242.5 | 42.5% | -0.14 | 1.25 | 0.75 | 1.75 | — |
| — | 12.10 | 16.50 | 14.30 | +0.82 | 42.2% | 245 | 42.2% | -0.19 | 1.45 | 1.00 | 1.90 | — |
| — | 10.20 | 14.40 | 12.30 | +0.77 | 42.0% | 247.5 | 42.0% | -0.23 | 2.12 | 2.00 | 2.25 | — |
| — | 9.00 | 12.50 | 10.75 | +0.71 | 41.9% | 250 | 41.9% | -0.29 | 2.85 | 2.60 | 3.10 | — |
| — | 7.20 | 10.00 | 8.60 | +0.65 | 41.7% | 252.5 | 41.7% | -0.35 | 4.05 | 3.30 | 4.80 | — |
| — | 6.30 | 8.50 | 7.40 | +0.59 | 41.7% | 255 | 41.7% | -0.42 | 4.75 | 3.90 | 5.60 | — |
| — | 5.30 | 6.10 | 5.70 | +0.52 | 41.7% | 257.5 | — | — | 6.30 | 5.20 | 7.40 | — |
| — | 4.20 | 5.10 | 4.65 | +0.45 | 41.7% | 260 | 41.7% | -0.55 | 7.50 | 6.00 | 9.00 | — |
| — | 2.65 | 5.30 | 3.98 | +0.39 | 41.8% | 262.5 | 41.8% | -0.61 | 8.80 | 7.40 | 10.20 | — |
| — | 2.80 | 3.20 | 3.00 | +0.33 | 42.0% | 265 | 42.0% | -0.68 | 10.35 | 8.20 | 12.50 | — |
| — | 1.75 | 2.55 | 2.15 | +0.27 | 42.1% | 267.5 | 42.1% | -0.73 | 12.60 | 10.80 | 14.40 | — |
| — | 1.45 | 2.85 | 2.15 | +0.22 | 42.3% | 270 | 42.3% | -0.78 | 14.10 | 12.00 | 16.20 | — |
| — | 0.80 | 1.70 | 1.25 | +0.18 | 42.6% | 272.5 | 42.6% | -0.82 | 16.30 | 14.30 | 18.30 | — |
| — | 0.60 | 1.30 | 0.95 | +0.14 | 42.9% | 275 | 42.9% | -0.86 | 18.40 | 16.30 | 20.50 | — |
| — | 0.45 | 1.10 | 0.78 | +0.11 | 43.2% | 277.5 | 43.2% | -0.89 | 20.55 | 19.20 | 21.90 | — |
| — | 0.25 | 0.85 | 0.55 | +0.09 | 43.5% | 280 | 43.5% | -0.92 | 22.90 | 20.90 | 24.90 | — |
| — | 0.35 | 0.70 | 0.53 | +0.07 | 43.9% | 282.5 | 43.9% | -0.94 | 25.30 | 23.30 | 27.30 | — |
| — | 0.20 | 0.80 | 0.50 | +0.05 | 44.3% | 285 | 44.3% | -0.95 | 27.95 | 26.20 | 29.70 | — |
| — | — | 3.50 | — | +0.04 | 44.7% | 287.5 | 44.7% | -0.97 | 30.10 | 28.10 | 32.10 | 0 |
| — | 0.05 | 0.70 | 0.38 | +0.03 | 45.1% | 290 | 45.1% | -0.98 | 32.60 | 30.50 | 34.70 | — |
| — | — | 3.50 | — | +0.02 | 45.6% | 292.5 | 45.6% | -0.98 | 35.05 | 33.00 | 37.10 | — |
| — | — | 0.70 | — | +0.02 | 46.0% | 295 | 46.0% | -0.99 | 37.75 | 36.00 | 39.50 | — |
| — | — | 2.60 | — | +0.01 | 46.5% | 297.5 | 46.5% | -0.99 | 40.30 | 38.60 | 42.00 | — |
| — | — | 0.15 | — | +0.01 | 47.0% | 300 | 47.0% | -1.00 | 42.50 | 40.50 | 44.50 | — |
| — | — | 3.60 | — | +0.01 | 47.5% | 302.5 | 47.5% | -1.00 | 45.00 | 43.00 | 47.00 | — |
| — | — | 0.90 | — | +0.01 | 47.9% | 305 | 47.9% | -1.00 | 47.50 | 45.50 | 49.50 | — |
| — | — | 3.60 | — | +0.00 | 48.9% | 310 | 48.9% | -1.00 | 52.50 | 50.50 | 54.50 | — |
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.