Spot 254.36
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.30 | 45.10 | 43.70 | +1.00 | 65.3% | 210 | 65.3% | -0.00 | — | — | 1.10 | — |
| — | 37.30 | 40.10 | 38.70 | +1.00 | 63.2% | 215 | 63.2% | -0.01 | — | — | 2.15 | — |
| — | 32.30 | 35.50 | 33.90 | +1.00 | 61.2% | 220 | 61.2% | -0.02 | — | — | 0.05 | — |
| — | 27.30 | 31.00 | 29.15 | +0.99 | 59.2% | 225 | 59.2% | -0.03 | — | — | 2.25 | — |
| — | 22.30 | 25.60 | 23.95 | +0.97 | 57.3% | 230 | 57.3% | -0.07 | — | — | 0.80 | — |
| — | 17.30 | 20.60 | 18.95 | +0.93 | 55.5% | 235 | 55.5% | -0.12 | — | — | 0.50 | — |
| — | 14.80 | 17.60 | 16.20 | +0.89 | 54.7% | 237.5 | 54.7% | -0.17 | — | — | 0.65 | — |
| — | 12.30 | 15.40 | 13.85 | +0.84 | 54.0% | 240 | 54.0% | -0.22 | 0.42 | 0.30 | 0.55 | — |
| — | 10.20 | 12.60 | 11.40 | +0.77 | 53.1% | 242.5 | 53.1% | -0.30 | 1.43 | 0.10 | 2.75 | — |
| — | 8.10 | 10.20 | 9.15 | +0.68 | 52.0% | 245 | 52.0% | -0.38 | 0.90 | 0.40 | 1.40 | — |
| — | 5.10 | 7.80 | 6.45 | +0.57 | 50.9% | 247.5 | 50.9% | -0.47 | 1.30 | 0.55 | 2.05 | — |
| — | 3.60 | 6.10 | 4.85 | +0.46 | 49.9% | 250 | 49.9% | -0.57 | 2.85 | 1.20 | 4.50 | — |
| — | 2.05 | 4.40 | 3.23 | +0.36 | 49.2% | 252.5 | 49.2% | -0.67 | 3.27 | 1.95 | 4.60 | — |
| — | 0.90 | 2.75 | 1.82 | +0.26 | 48.7% | 255 | 48.7% | -0.74 | 4.70 | 3.30 | 6.10 | — |
| — | 0.95 | 2.00 | 1.48 | +0.19 | 48.3% | 257.5 | 48.3% | -0.82 | 6.75 | 5.20 | 8.30 | — |
| — | 0.40 | 1.25 | 0.82 | +0.13 | 48.0% | 260 | 48.0% | -0.87 | 8.20 | 7.10 | 9.30 | — |
| — | — | 2.35 | — | +0.09 | 47.9% | 262.5 | 47.9% | -0.91 | 10.45 | 8.70 | 12.20 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 48.0% | 265 | 48.0% | -0.94 | 13.00 | 11.70 | 14.30 | — |
| — | — | 0.50 | — | +0.04 | 48.1% | 267.5 | 48.1% | -0.96 | 15.10 | 14.10 | 16.10 | — |
| — | 0.05 | 0.75 | 0.40 | +0.03 | 48.2% | 270 | 48.2% | -0.97 | 17.85 | 16.50 | 19.20 | — |
| — | — | 0.40 | — | +0.02 | 48.2% | 272.5 | 48.2% | -0.98 | 20.05 | 18.50 | 21.60 | — |
| — | — | 0.30 | — | +0.01 | 48.3% | 275 | 48.3% | -0.99 | 22.60 | 21.10 | 24.10 | — |
| — | — | 2.15 | — | +0.01 | 48.4% | 277.5 | 48.4% | -0.99 | 24.90 | 23.10 | 26.70 | — |
| — | — | 0.45 | — | +0.00 | 48.4% | 280 | 48.4% | -1.00 | 27.75 | 26.30 | 29.20 | — |
| — | — | 1.15 | — | +0.00 | 48.5% | 282.5 | 48.5% | -1.00 | 30.10 | 28.50 | 31.70 | — |
| — | — | 0.05 | — | +0.00 | 48.5% | 285 | 48.5% | -1.00 | 32.50 | 30.80 | 34.20 | — |
| — | — | 2.15 | — | +0.00 | 48.5% | 287.5 | 48.5% | -1.00 | 35.25 | 33.80 | 36.70 | — |
| — | — | 0.40 | — | +0.00 | 48.5% | 290 | 48.5% | -1.00 | 37.55 | 35.80 | 39.30 | — |
| — | — | 0.60 | — | +0.00 | 48.5% | 292.5 | 48.5% | -1.00 | 40.00 | 38.30 | 41.70 | — |
| — | — | 0.10 | — | +0.00 | 48.6% | 295 | 48.6% | -1.00 | 42.35 | 40.50 | 44.20 | — |
| — | — | 2.15 | — | +0.00 | 48.6% | 297.5 | 48.6% | -1.00 | 44.95 | 43.20 | 46.70 | — |
| — | — | 0.10 | — | +0.00 | 48.7% | 300 | 48.7% | -1.00 | 47.80 | 46.30 | 49.30 | — |
| — | — | 2.15 | — | +0.00 | 48.8% | 302.5 | 48.8% | -1.00 | 50.35 | 49.00 | 51.70 | — |
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.