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 | |
| — | 47.30 | 50.80 | 49.05 | +1.00 | 49.4% | 205 | 49.4% | -0.01 | — | — | 2.15 | — |
| — | 42.30 | 45.90 | 44.10 | +1.00 | 47.9% | 210 | 47.9% | -0.02 | — | — | 2.15 | — |
| — | 37.30 | 40.90 | 39.10 | +1.00 | 46.4% | 215 | 46.4% | -0.03 | — | — | 2.25 | — |
| — | 32.30 | 35.80 | 34.05 | +0.99 | 45.1% | 220 | 45.1% | -0.05 | — | — | 2.40 | — |
| — | 29.80 | 33.00 | 31.40 | +0.99 | 44.5% | 222.5 | 44.5% | -0.06 | — | — | 2.50 | — |
| — | 27.30 | 30.90 | 29.10 | +0.97 | 43.9% | 225 | 43.9% | -0.08 | — | — | 1.35 | — |
| — | 24.80 | 28.00 | 26.40 | +0.95 | 43.4% | 227.5 | 43.4% | -0.10 | 0.88 | 0.15 | 1.60 | — |
| — | 22.30 | 25.60 | 23.95 | +0.91 | 42.9% | 230 | 42.9% | -0.13 | — | — | 1.80 | — |
| — | 19.90 | 23.00 | 21.45 | +0.87 | 42.4% | 232.5 | 42.4% | -0.17 | — | — | 2.70 | — |
| — | 17.40 | 20.20 | 18.80 | +0.82 | 42.0% | 235 | 42.0% | -0.20 | — | — | 3.20 | — |
| — | 15.00 | 18.00 | 16.50 | +0.77 | 41.6% | 237.5 | 41.6% | -0.25 | 1.45 | 0.20 | 2.70 | — |
| — | 13.10 | 16.00 | 14.55 | +0.71 | 41.2% | 240 | 41.2% | -0.30 | 2.05 | 0.70 | 3.40 | — |
| — | 11.70 | 13.90 | 12.80 | +0.65 | 40.9% | 242.5 | 40.9% | -0.35 | 2.95 | 1.20 | 4.70 | — |
| — | 9.10 | 12.90 | 11.00 | +0.59 | 40.6% | 245 | 40.6% | -0.41 | 2.73 | 1.85 | 3.60 | — |
| — | 8.00 | 11.30 | 9.65 | +0.53 | 40.4% | 247.5 | 40.4% | -0.47 | 4.20 | 3.30 | 5.10 | — |
| — | 6.50 | 9.00 | 7.75 | +0.47 | 40.1% | 250 | 40.1% | -0.53 | 5.00 | 3.60 | 6.40 | — |
| — | 5.00 | 7.80 | 6.40 | +0.41 | 39.9% | 252.5 | 39.9% | -0.59 | 5.95 | 4.50 | 7.40 | — |
| — | 4.00 | 7.10 | 5.55 | +0.35 | 39.8% | 255 | 39.8% | -0.65 | 7.50 | 6.20 | 8.80 | — |
| — | 3.00 | 6.20 | 4.60 | +0.30 | 39.7% | 257.5 | 39.7% | -0.71 | 9.10 | 7.70 | 10.50 | — |
| — | 2.00 | 4.00 | 3.00 | +0.25 | 39.6% | 260 | 39.6% | -0.76 | 10.60 | 9.30 | 11.90 | — |
| — | 2.05 | 4.40 | 3.23 | +0.20 | 39.5% | 262.5 | 39.5% | -0.80 | 12.40 | 11.30 | 13.50 | — |
| — | 1.20 | 2.60 | 1.90 | +0.16 | 39.5% | 265 | 39.5% | -0.84 | 14.20 | 13.00 | 15.40 | — |
| — | 1.00 | 2.15 | 1.57 | +0.13 | 39.5% | 267.5 | 39.5% | -0.87 | 16.40 | 14.70 | 18.10 | — |
| — | 0.45 | 1.80 | 1.12 | +0.11 | 39.5% | 270 | 39.5% | -0.90 | 18.15 | 16.80 | 19.50 | — |
| — | 0.30 | 2.50 | 1.40 | +0.08 | 39.5% | 272.5 | 39.5% | -0.93 | 20.70 | 19.20 | 22.20 | — |
| — | 0.20 | 1.00 | 0.60 | +0.06 | 39.5% | 275 | 39.5% | -0.95 | 22.70 | 21.30 | 24.10 | — |
| — | — | 2.55 | — | +0.05 | 39.6% | 277.5 | 39.6% | -0.96 | 25.20 | 24.10 | 26.30 | — |
| — | — | 0.80 | — | +0.04 | 39.7% | 280 | 39.7% | -0.97 | 27.75 | 26.20 | 29.30 | — |
| — | — | 2.35 | — | +0.03 | 39.8% | 282.5 | 39.8% | -0.98 | 29.95 | 28.30 | 31.60 | — |
| — | — | 1.15 | — | +0.02 | 39.9% | 285 | 39.9% | -0.99 | 32.70 | 31.10 | 34.30 | — |
| — | — | 0.60 | — | +0.01 | 40.0% | 287.5 | 40.0% | -0.99 | 35.05 | 33.30 | 36.80 | — |
| — | — | 1.50 | — | +0.01 | 40.1% | 290 | 40.1% | -1.00 | 37.40 | 35.70 | 39.10 | — |
| — | — | 2.20 | — | +0.01 | 40.3% | 292.5 | 40.3% | -1.00 | 39.90 | 38.20 | 41.60 | — |
| — | — | 2.20 | — | +0.01 | 40.4% | 295 | 40.4% | -1.00 | 42.55 | 40.90 | 44.20 | — |
| — | — | 2.20 | — | +0.00 | 40.6% | 297.5 | 40.6% | -1.00 | 45.10 | 43.50 | 46.70 | — |
| — | — | 1.10 | — | +0.00 | 40.8% | 300 | 40.8% | -1.00 | 47.40 | 45.60 | 49.20 | — |
| — | — | 2.15 | — | +0.00 | 41.0% | 302.5 | 41.0% | -1.00 | 49.85 | 48.00 | 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.