Spot 255.38
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.30 | 71.95 | 70.62 | — | — | 185 | 91.1% | -0.00 | — | — | 0.55 | — |
| — | 64.05 | 67.10 | 65.58 | +1.00 | 90.9% | 190 | 90.9% | -0.00 | — | — | 0.57 | — |
| — | 58.85 | 62.20 | 60.52 | +1.00 | 90.1% | 195 | 90.1% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 53.90 | 56.45 | 55.17 | +1.00 | 88.9% | 200 | 88.9% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 48.55 | 52.25 | 50.40 | +0.99 | 86.4% | 205 | 86.4% | -0.01 | — | — | 0.10 | — |
| — | 43.25 | 46.95 | 45.10 | +0.99 | 83.1% | 210 | 83.1% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 38.60 | 41.35 | 39.98 | — | — | 215 | — | — | 0.10 | 0.01 | 0.20 | — |
| — | 33.40 | 36.50 | 34.95 | — | — | 220 | 75.5% | -0.03 | 0.19 | 0.13 | 0.25 | — |
| — | 28.80 | 32.50 | 30.65 | +0.96 | 71.7% | 225 | — | — | 0.29 | 0.18 | 0.40 | — |
| — | 24.70 | 26.95 | 25.82 | +0.93 | 68.6% | 230 | — | — | 0.56 | 0.53 | 0.59 | — |
| — | 20.55 | 22.15 | 21.35 | — | — | 235 | 66.4% | -0.11 | 0.99 | 0.96 | 1.03 | — |
| — | 16.85 | 17.30 | 17.07 | — | — | 240 | 65.3% | -0.17 | 1.73 | 1.68 | 1.78 | — |
| — | 12.75 | 13.45 | 13.10 | +0.74 | 65.1% | 245 | — | — | 2.90 | 2.84 | 2.95 | — |
| — | 11.20 | 11.75 | 11.47 | — | — | 247.5 | 65.2% | -0.31 | 3.65 | 3.60 | 3.70 | — |
| — | 9.75 | 10.10 | 9.93 | — | — | 250 | 65.3% | -0.36 | 4.58 | 4.50 | 4.65 | — |
| — | 8.35 | 8.55 | 8.45 | +0.58 | 65.6% | 252.5 | 65.6% | -0.42 | 5.65 | 5.55 | 5.75 | — |
| — | 7.10 | 7.25 | 7.17 | +0.53 | 66.0% | 255 | — | — | 6.83 | 6.70 | 6.95 | — |
| — | 5.95 | 6.20 | 6.08 | — | — | 257.5 | 66.3% | -0.53 | 8.20 | 8.10 | 8.30 | — |
| — | 5.05 | 5.15 | 5.10 | +0.42 | 66.6% | 260 | 66.6% | -0.59 | 9.75 | 9.65 | 9.85 | — |
| — | 4.10 | 4.35 | 4.22 | +0.36 | 67.0% | 262.5 | — | — | 11.35 | 11.20 | 11.50 | — |
| — | 3.40 | 3.55 | 3.48 | — | — | 265 | — | — | 13.18 | 13.10 | 13.25 | — |
| — | 2.85 | 2.90 | 2.88 | — | — | 267.5 | — | — | 15.00 | 14.80 | 15.20 | — |
| — | 2.32 | 2.39 | 2.35 | — | — | 270 | 68.6% | -0.77 | 17.02 | 16.85 | 17.20 | — |
| — | 1.90 | 1.96 | 1.93 | +0.20 | 69.3% | 272.5 | 69.3% | -0.80 | 19.07 | 18.90 | 19.25 | — |
| — | 1.52 | 1.63 | 1.57 | +0.17 | 70.1% | 275 | 70.1% | -0.84 | 21.12 | 20.90 | 21.35 | — |
| — | 1.28 | 1.31 | 1.29 | +0.14 | 71.0% | 277.5 | 71.0% | -0.86 | 23.48 | 23.30 | 23.65 | — |
| — | 1.04 | 1.09 | 1.06 | +0.12 | 71.9% | 280 | 71.9% | -0.88 | 25.68 | 25.05 | 26.30 | — |
| — | 0.85 | 0.88 | 0.86 | +0.10 | 72.8% | 282.5 | 72.8% | -0.90 | 28.25 | 26.55 | 29.95 | — |
| — | 0.69 | 0.73 | 0.71 | +0.08 | 73.7% | 285 | 73.7% | -0.92 | 30.80 | 29.20 | 32.40 | — |
| — | 0.57 | 0.60 | 0.58 | +0.07 | 74.7% | 287.5 | 74.7% | -0.93 | 32.98 | 32.10 | 33.85 | — |
| — | 0.47 | 0.50 | 0.48 | +0.06 | 75.7% | 290 | 75.7% | -0.95 | 35.08 | 34.65 | 35.50 | — |
| — | 0.33 | 0.43 | 0.38 | +0.05 | 76.7% | 292.5 | 76.7% | -0.95 | 37.70 | 36.65 | 38.75 | — |
| — | 0.02 | 0.41 | 0.21 | +0.04 | 77.8% | 295 | 77.8% | -0.96 | 40.70 | 39.40 | 42.00 | — |
| — | 0.13 | 0.43 | 0.28 | +0.04 | 78.8% | 297.5 | 78.8% | -0.97 | 42.73 | 41.40 | 44.05 | — |
| — | 0.22 | 0.40 | 0.31 | +0.03 | 79.9% | 300 | 79.9% | -0.97 | 44.77 | 43.55 | 46.00 | — |
| — | 0.01 | 0.29 | 0.15 | +0.02 | 81.0% | 302.5 | 81.0% | -0.98 | 47.55 | 46.40 | 48.70 | — |
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.