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 | |
| — | 47.05 | 50.40 | 48.73 | +1.00 | 37.7% | 205 | 37.7% | -0.00 | — | — | 0.69 | — |
| — | 42.10 | 44.95 | 43.52 | +1.00 | 35.8% | 210 | 35.8% | -0.00 | — | — | 0.69 | — |
| — | 37.20 | 40.25 | 38.73 | +1.00 | 34.0% | 215 | 34.0% | -0.00 | — | — | 0.08 | — |
| — | 32.05 | 35.15 | 33.60 | +1.00 | 32.2% | 220 | 32.2% | -0.00 | — | — | 0.10 | — |
| — | — | — | — | +1.00 | 31.4% | 222.5 | 31.4% | -0.00 | — | — | — | — |
| — | 26.95 | 29.80 | 28.38 | +0.99 | 30.6% | 225 | 30.6% | -0.01 | — | — | 0.14 | — |
| — | 24.65 | 27.90 | 26.27 | +0.99 | 29.8% | 227.5 | 29.8% | -0.01 | — | — | 0.19 | — |
| — | 22.15 | 25.35 | 23.75 | +0.99 | 29.1% | 230 | 29.1% | -0.01 | — | — | 0.24 | — |
| — | 19.80 | 22.45 | 21.12 | +0.98 | 28.4% | 232.5 | 28.4% | -0.02 | — | — | 0.31 | — |
| — | 17.35 | 20.40 | 18.88 | +0.96 | 27.8% | 235 | 27.8% | -0.04 | 0.13 | 0.06 | 0.20 | — |
| — | 14.95 | 17.60 | 16.27 | +0.94 | 27.2% | 237.5 | 27.2% | -0.15 | 0.21 | 0.11 | 0.32 | — |
| — | 12.95 | 14.80 | 13.88 | +0.92 | 26.6% | 240 | 26.6% | -0.09 | 0.41 | 0.35 | 0.47 | — |
| — | 10.95 | 12.50 | 11.72 | +0.72 | 26.2% | 242.5 | 26.2% | -0.28 | 0.72 | 0.50 | 0.94 | — |
| — | 8.50 | 10.40 | 9.45 | +0.82 | 25.8% | 245 | 25.8% | -0.19 | 0.96 | 0.73 | 1.19 | — |
| — | 7.20 | 8.40 | 7.80 | +0.75 | 25.4% | 247.5 | 25.4% | -0.25 | 1.51 | 1.21 | 1.82 | — |
| — | 5.30 | 6.50 | 5.90 | +0.66 | 25.2% | 250 | 25.2% | -0.34 | 2.21 | 1.85 | 2.56 | — |
| — | 3.60 | 5.05 | 4.33 | +0.57 | 24.9% | 252.5 | 24.9% | -0.44 | 3.15 | 2.80 | 3.50 | — |
| — | 2.86 | 3.60 | 3.23 | +0.47 | 24.8% | 255 | 24.8% | -0.54 | 4.60 | 4.10 | 5.10 | — |
| — | 2.09 | 2.52 | 2.31 | +0.37 | 24.7% | 257.5 | 24.7% | -0.64 | 6.25 | 5.40 | 7.10 | — |
| — | 1.29 | 1.80 | 1.54 | +0.28 | 24.6% | 260 | 24.6% | -0.73 | 7.90 | 6.95 | 8.85 | — |
| — | 0.84 | 1.14 | 0.99 | +0.20 | 24.6% | 262.5 | 24.6% | -0.80 | 9.88 | 8.60 | 11.15 | — |
| — | 0.52 | 0.70 | 0.61 | +0.14 | 24.7% | 265 | 24.7% | -0.87 | 12.12 | 10.95 | 13.30 | — |
| — | 0.35 | 0.48 | 0.41 | +0.09 | 24.8% | 267.5 | 24.8% | -0.92 | 14.35 | 13.10 | 15.60 | — |
| — | 0.12 | 0.32 | 0.22 | +0.06 | 25.0% | 270 | 25.0% | -0.95 | 16.98 | 15.70 | 18.25 | — |
| — | — | 0.25 | — | +0.04 | 25.3% | 272.5 | 25.3% | -0.98 | 19.20 | 17.85 | 20.55 | — |
| — | 0.08 | 0.32 | 0.20 | +0.02 | 25.6% | 275 | 25.6% | -0.99 | 21.80 | 20.30 | 23.30 | — |
| — | — | 0.81 | — | +0.01 | 26.0% | 277.5 | 26.0% | -1.00 | 24.27 | 22.80 | 25.75 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 26.4% | 280 | 26.4% | -1.00 | 26.77 | 25.45 | 28.10 | — |
| — | — | 0.36 | — | +0.01 | 27.0% | 282.5 | 27.0% | -1.00 | 29.30 | 27.90 | 30.70 | — |
| — | — | 0.37 | — | +0.00 | 27.7% | 285 | 27.7% | -1.00 | 31.75 | 30.40 | 33.10 | — |
| — | — | 0.71 | — | +0.00 | 28.5% | 287.5 | 28.5% | -1.00 | 34.38 | 33.15 | 35.60 | — |
| — | — | 0.32 | — | +0.00 | 29.4% | 290 | 29.4% | -1.00 | 36.92 | 35.70 | 38.15 | — |
| — | — | 0.69 | — | +0.00 | 30.5% | 292.5 | 30.5% | -1.00 | 38.98 | 37.20 | 40.75 | — |
| — | — | 0.20 | — | +0.00 | 31.7% | 295 | 31.7% | -1.00 | 41.75 | 40.50 | 43.00 | — |
| — | — | 0.68 | — | +0.00 | 34.6% | 300 | 34.6% | -1.00 | 46.88 | 45.50 | 48.25 | — |
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.