Spot 254.94
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.65 | 51.25 | 49.95 | +1.00 | 45.0% | 205 | 45.0% | -0.00 | — | — | 0.29 | — |
| — | 43.70 | 46.50 | 45.10 | +1.00 | 44.5% | 210 | 44.5% | -0.00 | 0.07 | 0.02 | 0.12 | — |
| — | 38.50 | 41.60 | 40.05 | +0.99 | 42.9% | 215 | 42.9% | -0.01 | — | — | 0.25 | — |
| — | 33.75 | 36.30 | 35.02 | +0.99 | 40.6% | 220 | 40.6% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 28.60 | 31.60 | 30.10 | +0.98 | 38.1% | 225 | 38.1% | -0.02 | — | — | 0.20 | — |
| — | 23.90 | 26.40 | 25.15 | +0.96 | 35.7% | 230 | 35.7% | -0.04 | 0.20 | 0.10 | 0.30 | — |
| — | 21.65 | 24.00 | 22.82 | +0.95 | 34.6% | 232.5 | — | — | 0.27 | 0.05 | 0.48 | — |
| — | 19.20 | 22.30 | 20.75 | — | — | 235 | — | — | 0.29 | 0.01 | 0.57 | — |
| — | 16.80 | 19.30 | 18.05 | +0.91 | 32.9% | 237.5 | 32.9% | -0.09 | 0.56 | 0.41 | 0.70 | — |
| — | 15.00 | 17.10 | 16.05 | +0.88 | 32.2% | 240 | 32.2% | -0.12 | 0.75 | 0.44 | 1.06 | — |
| — | 12.65 | 14.85 | 13.75 | +0.84 | 31.6% | 242.5 | 31.6% | -0.16 | 1.12 | 0.93 | 1.32 | — |
| — | 10.35 | 12.80 | 11.57 | +0.79 | 31.2% | 245 | — | — | 1.53 | 1.40 | 1.66 | — |
| — | 9.35 | 10.90 | 10.12 | — | — | 247.5 | — | — | 2.08 | 1.73 | 2.42 | — |
| — | 7.45 | 8.50 | 7.97 | — | — | 250 | — | — | 3.02 | 2.68 | 3.35 | — |
| — | 6.00 | 6.85 | 6.42 | — | — | 252.5 | 30.3% | -0.41 | 4.03 | 3.30 | 4.75 | — |
| — | 4.80 | 5.35 | 5.08 | +0.52 | 30.2% | 255 | 30.2% | -0.49 | 4.95 | 4.25 | 5.65 | — |
| — | 3.20 | 4.15 | 3.67 | +0.44 | 30.1% | 257.5 | 30.1% | -0.57 | 6.42 | 5.65 | 7.20 | — |
| — | 2.65 | 3.25 | 2.95 | +0.36 | 30.0% | 260 | 30.0% | -0.64 | 8.00 | 7.45 | 8.55 | — |
| — | 2.20 | 2.43 | 2.31 | +0.29 | 30.0% | 262.5 | 30.0% | -0.71 | 9.85 | 9.05 | 10.65 | — |
| — | 1.60 | 1.82 | 1.71 | +0.23 | 30.1% | 265 | 30.1% | -0.78 | 11.60 | 10.85 | 12.35 | — |
| — | 0.96 | 1.30 | 1.13 | +0.18 | 30.2% | 267.5 | 30.2% | -0.83 | 13.70 | 12.70 | 14.70 | — |
| — | 0.60 | 0.92 | 0.76 | +0.14 | 30.4% | 270 | 30.4% | -0.87 | 15.95 | 14.60 | 17.30 | — |
| — | 0.30 | 0.85 | 0.57 | +0.10 | 30.6% | 272.5 | 30.6% | -0.91 | 18.62 | 17.30 | 19.95 | — |
| — | 0.23 | 0.51 | 0.37 | +0.07 | 31.0% | 275 | 31.0% | -0.93 | 20.52 | 19.25 | 21.80 | — |
| — | 0.14 | 0.46 | 0.30 | +0.06 | 31.4% | 277.5 | 31.4% | -0.96 | 23.10 | 21.75 | 24.45 | — |
| — | 0.20 | 0.29 | 0.24 | +0.04 | 31.9% | 280 | 31.9% | -0.97 | 25.43 | 24.20 | 26.65 | — |
| — | 0.01 | 0.23 | 0.12 | +0.03 | 32.4% | 282.5 | 32.4% | -0.98 | 27.77 | 26.35 | 29.20 | — |
| — | 0.05 | 0.33 | 0.19 | +0.02 | 32.9% | 285 | 32.9% | -0.99 | 30.27 | 29.05 | 31.50 | — |
| — | — | 0.37 | — | +0.02 | 33.3% | 287.5 | 33.3% | -1.00 | 32.80 | 30.95 | 34.65 | — |
| — | 0.05 | 0.13 | 0.09 | +0.01 | 33.8% | 290 | 33.8% | -1.00 | 35.42 | 34.20 | 36.65 | — |
| — | — | 0.05 | — | +0.01 | 34.1% | 292.5 | 34.1% | -1.00 | 37.70 | 36.05 | 39.35 | — |
| — | — | 0.05 | — | +0.01 | 34.4% | 295 | 34.4% | -1.00 | 40.17 | 38.70 | 41.65 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 34.6% | 300 | 34.6% | -1.00 | 45.40 | 44.10 | 46.70 | — |
| — | — | 0.28 | — | +0.00 | 34.4% | 305 | 34.4% | -1.00 | 50.10 | 48.55 | 51.65 | — |
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.