Spot 253.52
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.00 | 49.95 | 48.48 | +1.00 | 43.3% | 205 | 43.3% | +0.00 | — | — | 0.02 | — |
| — | 42.40 | 44.65 | 43.52 | +1.00 | 42.2% | 210 | 42.2% | +0.00 | — | — | 0.02 | — |
| — | 36.75 | 39.95 | 38.35 | +1.00 | 41.8% | 215 | 41.8% | +0.00 | — | — | 0.01 | — |
| — | 32.40 | 34.45 | 33.42 | +1.00 | 43.4% | 220 | 43.4% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | +1.00 | 45.3% | 222.5 | 45.3% | -0.00 | — | — | — | — |
| — | 26.90 | 30.40 | 28.65 | +1.00 | 47.5% | 225 | 47.5% | -0.00 | — | — | 0.07 | — |
| — | — | — | — | +1.00 | 49.1% | 227.5 | 49.1% | -0.00 | — | — | — | — |
| — | 22.40 | 24.55 | 23.48 | +1.00 | 49.5% | 230 | 49.5% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 19.30 | 22.25 | 20.77 | +0.99 | 48.2% | 232.5 | 48.2% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 16.90 | 19.55 | 18.23 | +0.99 | 45.4% | 235 | 45.4% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 14.65 | 17.10 | 15.88 | +0.98 | 41.6% | 237.5 | 41.6% | -0.02 | — | — | 0.08 | — |
| — | 12.25 | 14.45 | 13.35 | +0.98 | 37.6% | 240 | 37.6% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 10.00 | 12.00 | 11.00 | +0.97 | 33.8% | 242.5 | 33.8% | -0.03 | 0.12 | 0.05 | 0.18 | — |
| — | 8.10 | 9.50 | 8.80 | +0.94 | 30.6% | 245 | 30.6% | -0.06 | 0.17 | 0.12 | 0.21 | — |
| — | 5.75 | 7.00 | 6.38 | +0.89 | 28.3% | 247.5 | 28.3% | -0.11 | 0.34 | 0.25 | 0.42 | — |
| — | 3.80 | 4.80 | 4.30 | +0.78 | 27.0% | 250 | 27.0% | -0.21 | 0.68 | 0.60 | 0.75 | — |
| — | 2.50 | 3.25 | 2.88 | +0.62 | 26.9% | 252.5 | 26.9% | -0.39 | 1.47 | 1.14 | 1.80 | — |
| — | 1.37 | 1.70 | 1.53 | +0.42 | 27.6% | 255 | 27.6% | -0.58 | 2.75 | 2.25 | 3.25 | — |
| — | 0.65 | 0.90 | 0.78 | +0.26 | 28.8% | 257.5 | 28.8% | -0.74 | 5.00 | 4.15 | 5.85 | — |
| — | 0.36 | 0.45 | 0.41 | +0.14 | 30.4% | 260 | 30.4% | -0.86 | 6.90 | 5.80 | 8.00 | — |
| — | 0.13 | 0.21 | 0.17 | +0.08 | 32.0% | 262.5 | 32.0% | -0.92 | 9.28 | 8.20 | 10.35 | — |
| — | 0.06 | 0.13 | 0.10 | +0.04 | 33.6% | 265 | 33.6% | -0.96 | 11.72 | 10.55 | 12.90 | — |
| — | 0.03 | 0.22 | 0.12 | +0.02 | 35.4% | 267.5 | 35.4% | -0.98 | 14.05 | 12.90 | 15.20 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 37.7% | 270 | 37.7% | -0.99 | 16.73 | 15.75 | 17.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 40.8% | 272.5 | 40.8% | -1.00 | 19.32 | 18.25 | 20.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 44.8% | 275 | 44.8% | -1.00 | 21.70 | 20.15 | 23.25 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 48.9% | 277.5 | 48.9% | -1.00 | 24.38 | 23.35 | 25.40 | — |
| — | — | 0.02 | — | +0.01 | 52.2% | 280 | 52.2% | -1.00 | 26.70 | 25.70 | 27.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 53.6% | 282.5 | 53.6% | -1.00 | 28.93 | 27.45 | 30.40 | — |
| — | — | 0.26 | — | +0.00 | 52.6% | 285 | 52.6% | -1.00 | 32.05 | 30.85 | 33.25 | — |
| — | — | 0.22 | — | +0.00 | 49.7% | 287.5 | 49.7% | -1.00 | 34.33 | 32.90 | 35.75 | — |
| — | — | 0.03 | — | +0.00 | 45.9% | 290 | 45.9% | -1.00 | 36.77 | 35.45 | 38.10 | — |
| — | — | 0.02 | — | +0.00 | 42.1% | 292.5 | 42.1% | -1.00 | 39.55 | 38.35 | 40.75 | — |
| — | — | 0.02 | — | +0.00 | 39.1% | 295 | 39.1% | -1.00 | 41.73 | 40.20 | 43.25 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 300 | 35.9% | -1.00 | 46.33 | 44.70 | 47.95 | — |
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.