Spot 255.63
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.95 | 62.00 | 60.48 | +1.00 | 115.3% | 195 | 115.3% | -0.00 | — | — | 0.09 | — |
| — | 54.00 | 56.75 | 55.38 | +0.99 | 107.8% | 200 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 48.70 | 52.00 | 50.35 | — | — | 205 | — | — | 0.07 | 0.02 | 0.11 | — |
| — | 44.05 | 46.90 | 45.48 | +0.99 | 96.5% | 210 | 96.5% | -0.01 | 0.10 | 0.06 | 0.15 | — |
| — | 39.10 | 42.00 | 40.55 | +0.98 | 92.0% | 215 | — | — | 0.18 | 0.08 | 0.29 | — |
| — | 34.20 | 37.05 | 35.62 | — | — | 220 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 28.90 | 32.50 | 30.70 | — | — | 225 | — | — | 0.36 | 0.21 | 0.52 | — |
| — | 24.75 | 27.50 | 26.12 | — | — | 230 | — | — | 0.61 | 0.55 | 0.67 | — |
| — | 20.05 | 22.80 | 21.43 | — | — | 235 | — | — | 1.00 | 0.93 | 1.08 | — |
| — | 16.70 | 17.95 | 17.32 | — | — | 240 | 77.3% | -0.18 | 1.75 | 1.65 | 1.84 | — |
| — | 12.95 | 14.20 | 13.57 | — | — | 245 | — | — | 2.95 | 2.80 | 3.10 | — |
| — | 11.25 | 12.35 | 11.80 | — | — | 247.5 | — | — | 3.92 | 3.45 | 4.40 | — |
| — | 9.50 | 11.30 | 10.40 | — | — | 250 | — | — | 4.67 | 4.35 | 5.00 | — |
| — | 8.30 | 9.05 | 8.68 | — | — | 252.5 | — | — | 5.65 | 5.20 | 6.10 | — |
| — | 6.75 | 8.20 | 7.47 | +0.52 | 76.7% | 255 | 76.7% | -0.48 | 6.72 | 6.35 | 7.10 | — |
| — | 6.00 | 6.40 | 6.20 | — | — | 257.5 | 77.2% | -0.53 | 8.15 | 7.65 | 8.65 | — |
| — | 5.20 | 5.35 | 5.28 | — | — | 260 | 77.7% | -0.59 | 9.55 | 8.90 | 10.20 | — |
| — | 4.00 | 4.65 | 4.33 | — | — | 262.5 | 78.4% | -0.64 | 11.28 | 11.00 | 11.55 | — |
| — | 3.45 | 3.85 | 3.65 | +0.32 | 79.0% | 265 | 79.0% | -0.68 | 13.00 | 12.55 | 13.45 | — |
| — | 2.80 | 3.20 | 3.00 | +0.27 | 79.7% | 267.5 | 79.7% | -0.73 | 15.30 | 14.15 | 16.45 | — |
| — | 2.34 | 2.55 | 2.44 | +0.23 | 80.4% | 270 | 80.4% | -0.77 | 17.20 | 16.05 | 18.35 | — |
| — | 1.92 | 2.22 | 2.07 | +0.20 | 81.2% | 272.5 | 81.2% | -0.80 | 19.25 | 17.95 | 20.55 | — |
| — | 1.58 | 1.80 | 1.69 | +0.17 | 81.9% | 275 | 81.9% | -0.83 | 21.52 | 20.40 | 22.65 | — |
| — | 1.23 | 1.50 | 1.36 | +0.14 | 82.7% | 277.5 | 82.7% | -0.86 | 23.50 | 22.60 | 24.40 | — |
| — | 1.10 | 1.15 | 1.12 | +0.12 | 83.5% | 280 | 83.5% | -0.88 | 25.70 | 24.30 | 27.10 | — |
| — | 0.83 | 1.00 | 0.92 | +0.10 | 84.3% | 282.5 | 84.3% | -0.90 | 28.02 | 26.75 | 29.30 | — |
| — | 0.64 | 0.81 | 0.72 | +0.08 | 85.2% | 285 | 85.2% | -0.92 | 30.23 | 28.85 | 31.60 | — |
| — | 0.48 | 0.89 | 0.69 | +0.07 | 86.1% | 287.5 | 86.1% | -0.93 | 32.60 | 31.00 | 34.20 | — |
| — | 0.40 | 0.50 | 0.45 | +0.06 | 87.2% | 290 | 87.2% | -0.94 | 34.95 | 33.50 | 36.40 | — |
| — | 0.29 | 0.43 | 0.36 | +0.05 | 88.3% | 292.5 | 88.3% | -0.95 | 37.52 | 36.00 | 39.05 | — |
| — | 0.27 | 0.43 | 0.35 | +0.04 | 89.6% | 295 | 89.6% | -0.96 | 39.98 | 39.05 | 40.90 | — |
| — | — | 1.00 | — | +0.04 | 91.0% | 297.5 | 91.0% | -0.97 | 42.10 | 40.50 | 43.70 | — |
| — | 0.22 | 0.28 | 0.25 | +0.03 | 92.5% | 300 | 92.5% | -0.97 | 44.67 | 43.00 | 46.35 | — |
| — | — | 0.51 | — | +0.03 | 94.1% | 302.5 | 94.1% | -0.98 | 47.05 | 45.50 | 48.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 95.9% | 305 | 95.9% | -0.98 | 49.42 | 48.00 | 50.85 | — |
| — | 0.12 | 0.20 | 0.16 | +0.02 | 97.7% | 307.5 | 97.7% | -0.98 | 51.98 | 50.65 | 53.30 | — |
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.