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 | 62.25 | 60.60 | — | — | 195 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 54.05 | 57.40 | 55.73 | — | — | 200 | — | — | 0.32 | 0.19 | 0.45 | — |
| — | 49.35 | 52.45 | 50.90 | +0.98 | 70.7% | 205 | — | — | 0.54 | 0.22 | 0.86 | — |
| — | 44.30 | 47.50 | 45.90 | — | — | 210 | 69.2% | -0.04 | 0.41 | 0.18 | 0.65 | — |
| — | 39.45 | 43.00 | 41.23 | +0.95 | 67.8% | 215 | — | — | 0.61 | 0.32 | 0.91 | — |
| — | 34.70 | 38.50 | 36.60 | +0.92 | 66.4% | 220 | — | — | 0.82 | 0.60 | 1.04 | — |
| — | 30.75 | 33.30 | 32.02 | +0.89 | 65.3% | 225 | — | — | 1.43 | 1.23 | 1.62 | — |
| — | 26.25 | 29.50 | 27.88 | +0.86 | 64.3% | 230 | 64.3% | -0.14 | 1.99 | 1.76 | 2.21 | — |
| — | 22.20 | 25.30 | 23.75 | +0.81 | 63.6% | 235 | 63.6% | -0.19 | 2.73 | 2.20 | 3.25 | — |
| — | 18.50 | 21.60 | 20.05 | +0.75 | 63.2% | 240 | 63.2% | -0.25 | 4.20 | 3.90 | 4.50 | — |
| — | 16.00 | 17.50 | 16.75 | +0.68 | 62.9% | 245 | 62.9% | -0.32 | 5.90 | 5.60 | 6.20 | — |
| — | 14.50 | 16.25 | 15.38 | +0.64 | 62.9% | 247.5 | 62.9% | -0.36 | 6.50 | 5.80 | 7.20 | — |
| — | 12.95 | 14.45 | 13.70 | — | — | 250 | — | — | 7.80 | 7.30 | 8.30 | — |
| — | 11.65 | 12.90 | 12.28 | +0.57 | 63.0% | 252.5 | 63.0% | -0.43 | 9.43 | 8.65 | 10.20 | — |
| — | 10.45 | 12.20 | 11.32 | +0.53 | 63.1% | 255 | — | — | 9.72 | 8.65 | 10.80 | — |
| — | 9.35 | 10.00 | 9.68 | — | — | 257.5 | 63.3% | -0.51 | 11.50 | 10.85 | 12.15 | — |
| — | 8.25 | 9.20 | 8.72 | +0.46 | 63.5% | 260 | 63.5% | -0.54 | 13.47 | 12.60 | 14.35 | — |
| — | 7.30 | 8.20 | 7.75 | +0.42 | 63.8% | 262.5 | 63.8% | -0.58 | 14.85 | 14.15 | 15.55 | — |
| — | 6.60 | 7.40 | 7.00 | +0.39 | 64.1% | 265 | 64.1% | -0.61 | 16.48 | 15.80 | 17.15 | — |
| — | 5.75 | 6.55 | 6.15 | +0.36 | 64.4% | 267.5 | 64.4% | -0.65 | 18.15 | 16.75 | 19.55 | — |
| — | 5.10 | 5.75 | 5.42 | +0.33 | 64.8% | 270 | 64.8% | -0.68 | 19.73 | 19.00 | 20.45 | — |
| — | 4.45 | 5.15 | 4.80 | +0.30 | 65.2% | 272.5 | 65.2% | -0.71 | 21.68 | 20.40 | 22.95 | — |
| — | 3.95 | 4.55 | 4.25 | +0.27 | 65.6% | 275 | 65.6% | -0.73 | 23.25 | 22.35 | 24.15 | — |
| — | 3.45 | 4.10 | 3.77 | +0.25 | 66.1% | 277.5 | 66.1% | -0.76 | 25.45 | 24.05 | 26.85 | — |
| — | 3.05 | 3.55 | 3.30 | +0.22 | 66.5% | 280 | 66.5% | -0.78 | 27.65 | 26.05 | 29.25 | — |
| — | 2.81 | 3.25 | 3.03 | +0.20 | 67.0% | 282.5 | 67.0% | -0.80 | 29.70 | 28.00 | 31.40 | — |
| — | 2.48 | 2.79 | 2.63 | +0.18 | 67.5% | 285 | 67.5% | -0.82 | 32.27 | 31.00 | 33.55 | — |
| — | 2.17 | 2.51 | 2.34 | +0.16 | 68.1% | 287.5 | 68.1% | -0.84 | 34.25 | 32.75 | 35.75 | — |
| — | 1.93 | 2.29 | 2.11 | +0.15 | 68.6% | 290 | 68.6% | -0.86 | 36.75 | 35.00 | 38.50 | — |
| — | 1.69 | 2.04 | 1.86 | +0.13 | 69.2% | 292.5 | 69.2% | -0.87 | 38.77 | 37.25 | 40.30 | — |
| — | 1.50 | 1.80 | 1.65 | +0.12 | 69.7% | 295 | 69.7% | -0.88 | 41.10 | 39.60 | 42.60 | — |
| — | 0.63 | 1.61 | 1.12 | +0.11 | 70.3% | 297.5 | 70.3% | -0.90 | 43.33 | 41.75 | 44.90 | — |
| — | 1.21 | 1.41 | 1.31 | +0.10 | 70.9% | 300 | 70.9% | -0.91 | 45.60 | 44.15 | 47.05 | — |
| — | 0.53 | 1.31 | 0.92 | +0.09 | 71.4% | 302.5 | 71.4% | -0.92 | 48.20 | 46.50 | 49.90 | — |
| — | 0.90 | 1.55 | 1.23 | — | — | 305 | 72.0% | -0.93 | 50.62 | 49.00 | 52.25 | — |
| — | 0.80 | 1.47 | 1.14 | +0.07 | 72.6% | 307.5 | 72.6% | -0.93 | 52.83 | 51.10 | 54.55 | — |
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.