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 | |
| — | 47.75 | 50.40 | 49.08 | +1.00 | 38.5% | 205 | 38.5% | -0.00 | — | — | 0.68 | — |
| — | 42.75 | 45.75 | 44.25 | +1.00 | 36.6% | 210 | 36.6% | -0.00 | — | — | 0.69 | — |
| — | 37.75 | 40.70 | 39.23 | +1.00 | 34.7% | 215 | 34.7% | -0.00 | — | — | 0.08 | — |
| — | 32.75 | 35.50 | 34.12 | +1.00 | 32.9% | 220 | 32.9% | -0.00 | — | — | 0.10 | — |
| — | 29.85 | 32.95 | 31.40 | +1.00 | 32.1% | 222.5 | 32.1% | -0.00 | — | — | 0.70 | — |
| — | 27.80 | 30.75 | 29.27 | +0.99 | 31.2% | 225 | 31.2% | -0.01 | — | — | 0.14 | — |
| — | 25.30 | 27.95 | 26.62 | +0.99 | 30.4% | 227.5 | 30.4% | -0.01 | — | — | 0.34 | — |
| — | 22.80 | 25.50 | 24.15 | +0.99 | 29.6% | 230 | 29.6% | -0.01 | — | — | 0.13 | — |
| — | 20.30 | 23.30 | 21.80 | +0.98 | 28.8% | 232.5 | 28.8% | -0.02 | — | — | 0.32 | — |
| — | 17.85 | 20.55 | 19.20 | +0.96 | 28.0% | 235 | 28.0% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 15.40 | 18.10 | 16.75 | +0.94 | 27.3% | 237.5 | 27.3% | -0.05 | 0.13 | 0.01 | 0.25 | — |
| — | 13.05 | 16.05 | 14.55 | +0.92 | 26.6% | 240 | 26.6% | -0.09 | 0.26 | 0.18 | 0.33 | — |
| — | 11.30 | 13.45 | 12.38 | +0.88 | 26.0% | 242.5 | 26.0% | -0.13 | 0.46 | 0.34 | 0.58 | — |
| — | 8.85 | 11.10 | 9.97 | +0.82 | 25.4% | 245 | 25.4% | -0.19 | 0.81 | 0.64 | 0.99 | — |
| — | 7.30 | 8.65 | 7.97 | +0.75 | 24.8% | 247.5 | 24.8% | -0.25 | 1.29 | 0.98 | 1.60 | — |
| — | 5.25 | 6.80 | 6.03 | +0.66 | 24.3% | 250 | 24.3% | -0.34 | 1.93 | 1.62 | 2.23 | — |
| — | 3.60 | 5.25 | 4.42 | +0.57 | 23.9% | 252.5 | 23.9% | -0.44 | 2.96 | 2.67 | 3.25 | — |
| — | 2.50 | 3.60 | 3.05 | +0.47 | 23.6% | 255 | 23.6% | -0.54 | 4.08 | 3.65 | 4.50 | — |
| — | 1.58 | 2.25 | 1.92 | +0.37 | 23.4% | 257.5 | 23.4% | -0.64 | 5.75 | 5.00 | 6.50 | — |
| — | 1.18 | 1.34 | 1.26 | +0.28 | 23.5% | 260 | 23.5% | -0.73 | 7.40 | 6.65 | 8.15 | — |
| — | 0.74 | 0.90 | 0.82 | +0.20 | 23.8% | 262.5 | 23.8% | -0.80 | 9.35 | 8.05 | 10.65 | — |
| — | 0.33 | 0.70 | 0.52 | +0.14 | 24.4% | 265 | 24.4% | -0.87 | 11.38 | 10.20 | 12.55 | — |
| — | 0.25 | 0.51 | 0.38 | +0.09 | 25.1% | 267.5 | 25.1% | -0.92 | 13.80 | 12.50 | 15.10 | — |
| — | 0.05 | 0.43 | 0.24 | +0.06 | 26.0% | 270 | 26.0% | -0.95 | 16.18 | 14.80 | 17.55 | — |
| — | — | 0.21 | — | +0.04 | 26.9% | 272.5 | 26.9% | -0.98 | 18.82 | 17.35 | 20.30 | — |
| — | 0.10 | 0.34 | 0.22 | +0.02 | 27.5% | 275 | 27.5% | -0.99 | 21.15 | 19.55 | 22.75 | — |
| — | — | 0.17 | — | +0.01 | 27.9% | 277.5 | 27.9% | -1.00 | 23.62 | 22.05 | 25.20 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 28.1% | 280 | 28.1% | -1.00 | 26.23 | 24.75 | 27.70 | — |
| — | — | 0.29 | — | +0.01 | 28.1% | 282.5 | 28.1% | -1.00 | 28.62 | 27.05 | 30.20 | — |
| — | — | 0.13 | — | +0.00 | 28.1% | 285 | 28.1% | -1.00 | 31.12 | 29.55 | 32.70 | — |
| — | — | 0.70 | — | +0.00 | 28.3% | 287.5 | 28.3% | -1.00 | 33.62 | 32.05 | 35.20 | — |
| — | — | 0.34 | — | +0.00 | 28.5% | 290 | 28.5% | -1.00 | 36.27 | 34.85 | 37.70 | — |
| — | — | 0.69 | — | +0.00 | 28.8% | 292.5 | 28.8% | -1.00 | 38.73 | 37.25 | 40.20 | — |
| — | — | 0.20 | — | +0.00 | 29.1% | 295 | 29.1% | -1.00 | 41.23 | 39.55 | 42.90 | — |
| — | — | 0.21 | — | +0.00 | 30.0% | 300 | 30.0% | -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.