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 | |
| — | 68.70 | 72.40 | 70.55 | +1.00 | 71.4% | 185 | 71.4% | -0.00 | — | — | 1.13 | — |
| — | 63.75 | 67.45 | 65.60 | +0.99 | 69.0% | 190 | 69.0% | -0.01 | — | — | 0.30 | — |
| — | 58.75 | 62.25 | 60.50 | +0.99 | 66.9% | 195 | 66.9% | -0.01 | — | — | 1.20 | — |
| — | 53.80 | 57.25 | 55.52 | +0.99 | 65.0% | 200 | 65.0% | -0.01 | 0.17 | 0.04 | 0.29 | — |
| — | 48.90 | 52.50 | 50.70 | +0.98 | 63.3% | 205 | 63.3% | -0.02 | — | — | 0.98 | — |
| — | 44.05 | 46.85 | 45.45 | +0.97 | 61.9% | 210 | 61.9% | -0.03 | 0.53 | 0.32 | 0.74 | — |
| — | 39.25 | 42.95 | 41.10 | +0.96 | 60.6% | 215 | 60.6% | -0.04 | 0.56 | 0.37 | 0.76 | — |
| — | 34.55 | 38.30 | 36.42 | +0.93 | 59.6% | 220 | 59.6% | -0.07 | 0.84 | 0.67 | 1.02 | — |
| — | 30.05 | 33.05 | 31.55 | +0.90 | 58.8% | 225 | 58.8% | -0.10 | 1.30 | 1.10 | 1.50 | — |
| — | 26.30 | 28.45 | 27.38 | +0.86 | 58.1% | 230 | 58.1% | -0.14 | 1.84 | 1.67 | 2.02 | — |
| — | 21.15 | 24.45 | 22.80 | +0.81 | 57.7% | 235 | 57.7% | -0.19 | 2.72 | 2.45 | 2.99 | — |
| — | 17.35 | 20.10 | 18.73 | +0.75 | 57.4% | 240 | 57.4% | -0.25 | 4.00 | 3.65 | 4.35 | — |
| — | 14.70 | 16.75 | 15.72 | +0.68 | 57.4% | 245 | 57.4% | -0.32 | 5.75 | 5.15 | 6.35 | — |
| — | 14.05 | 15.20 | 14.62 | +0.65 | 57.4% | 247.5 | 57.4% | -0.35 | 7.17 | 6.00 | 8.35 | — |
| — | 12.65 | 13.65 | 13.15 | +0.61 | 57.5% | 250 | 57.5% | -0.39 | 7.50 | 7.10 | 7.90 | — |
| — | 11.25 | 12.30 | 11.78 | +0.57 | 57.6% | 252.5 | 57.6% | -0.43 | 8.88 | 8.05 | 9.70 | — |
| — | 8.65 | 11.25 | 9.95 | +0.53 | 57.7% | 255 | 57.7% | -0.47 | 9.88 | 9.45 | 10.30 | — |
| — | 8.50 | 9.95 | 9.22 | +0.49 | 57.9% | 257.5 | 57.9% | -0.51 | 11.78 | 10.75 | 12.80 | — |
| — | 7.75 | 8.60 | 8.18 | +0.45 | 58.1% | 260 | 58.1% | -0.55 | 12.57 | 11.90 | 13.25 | — |
| — | 6.95 | 8.70 | 7.83 | +0.42 | 58.4% | 262.5 | 58.4% | -0.58 | 14.57 | 13.30 | 15.85 | — |
| — | 5.85 | 6.95 | 6.40 | +0.38 | 58.7% | 265 | 58.7% | -0.62 | 15.97 | 14.50 | 17.45 | — |
| — | 5.20 | 6.35 | 5.78 | +0.35 | 59.0% | 267.5 | 59.0% | -0.65 | 17.70 | 16.25 | 19.15 | — |
| — | 4.95 | 5.20 | 5.08 | +0.32 | 59.4% | 270 | 59.4% | -0.68 | 19.65 | 18.50 | 20.80 | — |
| — | 3.60 | 4.80 | 4.20 | +0.29 | 59.8% | 272.5 | 59.8% | -0.72 | 21.62 | 20.35 | 22.90 | — |
| — | 3.60 | 4.00 | 3.80 | +0.26 | 60.2% | 275 | 60.2% | -0.74 | 23.38 | 22.20 | 24.55 | — |
| — | 3.10 | 3.70 | 3.40 | +0.23 | 60.7% | 277.5 | 60.7% | -0.77 | 25.48 | 24.15 | 26.80 | — |
| — | 2.90 | 3.15 | 3.02 | +0.21 | 61.1% | 280 | 61.1% | -0.79 | 27.60 | 26.65 | 28.55 | — |
| — | 1.89 | 2.78 | 2.33 | +0.19 | 61.6% | 282.5 | 61.6% | -0.81 | 29.45 | 27.70 | 31.20 | — |
| — | 2.14 | 2.45 | 2.29 | +0.17 | 62.1% | 285 | 62.1% | -0.84 | 32.12 | 30.40 | 33.85 | — |
| — | 1.86 | 2.27 | 2.06 | +0.15 | 62.6% | 287.5 | 62.6% | -0.85 | 33.88 | 32.65 | 35.10 | — |
| — | 1.46 | 1.93 | 1.70 | +0.13 | 63.2% | 290 | 63.2% | -0.87 | 36.12 | 34.75 | 37.50 | — |
| — | 1.13 | 1.67 | 1.40 | +0.12 | 63.7% | 292.5 | 63.7% | -0.88 | 38.35 | 36.85 | 39.85 | — |
| — | 1.26 | 1.43 | 1.34 | +0.11 | 64.3% | 295 | 64.3% | -0.89 | 41.27 | 39.85 | 42.70 | — |
| — | 1.05 | 1.33 | 1.19 | +0.10 | 64.9% | 297.5 | 64.9% | -0.91 | 43.58 | 42.05 | 45.10 | — |
| — | 0.90 | 1.18 | 1.04 | — | — | 300 | — | — | 45.27 | 43.80 | 46.75 | — |
| — | 0.72 | 1.06 | 0.89 | — | — | 302.5 | 66.1% | -0.93 | 47.92 | 46.00 | 49.85 | — |
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.