Spot 253.67
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.55 | 50.55 | 49.05 | +1.00 | 43.2% | 205 | 43.2% | +0.00 | — | — | 0.02 | — |
| — | 42.55 | 45.25 | 43.90 | +1.00 | 41.9% | 210 | 41.9% | +0.00 | — | — | 0.01 | — |
| — | 37.35 | 40.55 | 38.95 | +1.00 | 40.8% | 215 | 40.8% | +0.00 | — | — | 0.22 | — |
| — | 32.55 | 35.55 | 34.05 | +1.00 | 39.9% | 220 | 39.9% | -0.00 | — | — | 0.01 | — |
| — | 29.65 | 32.70 | 31.18 | +1.00 | 39.5% | 222.5 | 39.5% | -0.00 | — | — | 0.68 | — |
| — | 27.55 | 30.55 | 29.05 | +1.00 | 39.2% | 225 | 39.2% | -0.00 | — | — | 0.07 | — |
| — | 24.85 | 27.75 | 26.30 | +1.00 | 39.0% | 227.5 | 39.0% | -0.00 | — | — | 0.68 | — |
| — | 23.10 | 25.25 | 24.18 | +1.00 | 39.1% | 230 | 39.1% | -0.00 | — | — | 0.01 | — |
| — | 19.90 | 22.75 | 21.32 | +0.99 | 39.8% | 232.5 | 39.8% | -0.01 | — | — | 0.04 | — |
| — | 17.60 | 20.55 | 19.07 | +0.99 | 41.2% | 235 | 41.2% | -0.01 | — | — | 0.03 | — |
| — | 14.90 | 17.75 | 16.32 | +0.98 | 42.4% | 237.5 | 42.4% | -0.02 | — | — | 0.05 | — |
| — | 12.30 | 15.15 | 13.72 | +0.98 | 42.4% | 240 | 42.4% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 10.15 | 12.65 | 11.40 | +0.97 | 40.9% | 242.5 | 40.9% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 7.60 | 10.35 | 8.97 | +0.94 | 38.0% | 245 | 38.0% | -0.06 | 0.10 | 0.03 | 0.18 | — |
| — | 5.75 | 7.90 | 6.83 | +0.89 | 34.9% | 247.5 | 34.9% | -0.11 | 0.12 | 0.05 | 0.20 | — |
| — | 3.55 | 5.00 | 4.28 | +0.78 | 32.6% | 250 | 32.6% | -0.21 | 0.40 | 0.30 | 0.50 | — |
| — | 1.90 | 2.98 | 2.44 | +0.62 | 31.4% | 252.5 | 31.4% | -0.39 | 1.15 | 0.80 | 1.50 | — |
| — | 0.78 | 1.30 | 1.04 | +0.42 | 31.3% | 255 | 31.3% | -0.58 | 2.79 | 1.97 | 3.60 | — |
| — | 0.30 | 0.67 | 0.48 | +0.26 | 32.3% | 257.5 | 32.3% | -0.74 | 4.15 | 3.75 | 4.55 | — |
| — | 0.12 | 0.21 | 0.17 | +0.14 | 33.9% | 260 | 33.9% | -0.86 | 6.47 | 5.35 | 7.60 | — |
| — | 0.04 | 0.08 | 0.06 | +0.08 | 35.9% | 262.5 | 35.9% | -0.92 | 8.85 | 7.40 | 10.30 | — |
| — | 0.02 | 0.07 | 0.04 | +0.04 | 38.7% | 265 | 38.7% | -0.96 | 11.07 | 9.65 | 12.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 42.8% | 267.5 | 42.8% | -0.98 | 13.70 | 12.45 | 14.95 | — |
| — | — | 0.06 | — | +0.01 | 48.8% | 270 | 48.8% | -0.99 | 15.97 | 14.45 | 17.50 | — |
| — | — | 0.04 | — | +0.01 | 56.3% | 272.5 | 56.3% | -1.00 | 18.50 | 17.05 | 19.95 | — |
| — | — | 0.02 | — | +0.01 | 63.0% | 275 | 63.0% | -1.00 | 21.12 | 19.55 | 22.70 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 65.3% | 277.5 | 65.3% | -1.00 | 23.62 | 22.05 | 25.20 | — |
| — | — | 0.01 | — | +0.01 | 61.8% | 280 | 61.8% | -1.00 | 26.00 | 24.55 | 27.45 | — |
| — | — | 0.02 | — | +0.00 | 54.3% | 282.5 | 54.3% | -1.00 | 28.82 | 27.35 | 30.30 | — |
| — | — | 0.05 | — | +0.00 | 46.5% | 285 | 46.5% | -1.00 | 31.12 | 29.55 | 32.70 | — |
| — | — | 0.68 | — | +0.00 | 41.0% | 287.5 | 41.0% | -1.00 | 33.80 | 32.05 | 35.55 | — |
| — | — | 0.01 | — | +0.00 | 38.0% | 290 | 38.0% | -1.00 | 36.12 | 34.55 | 37.70 | — |
| — | — | 0.02 | — | +0.00 | 36.7% | 292.5 | 36.7% | -1.00 | 39.02 | 37.35 | 40.70 | — |
| — | — | 0.02 | — | +0.00 | 36.2% | 295 | 36.2% | -1.00 | 41.00 | 39.55 | 42.45 | — |
| — | — | 0.01 | — | +0.00 | 36.2% | 300 | 36.2% | -1.00 | 46.12 | 44.55 | 47.70 | — |
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.