Spot 254.68
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | — | — | — | — | — | 205 | — | — | — | — | — | 0 |
| — | — | — | — | — | — | 210 | — | — | — | — | — | 24 |
| — | — | — | — | — | — | 215 | — | — | — | — | — | 0 |
| — | — | — | — | — | — | 220 | — | — | — | — | — | 206 |
| — | — | — | — | — | — | 225 | — | — | — | — | — | 0 |
| — | — | — | — | — | — | 230 | — | — | — | — | — | — |
| 0 | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 235 | — | — | — | — | — | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 240 | — | — | — | — | — | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 245 | — | — | — | — | — | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 13.30 | 14.80 | 14.05 | +0.60 | 39.8% | 250 | 39.8% | -0.40 | 7.95 | 6.90 | 9.00 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 255 | — | — | — | — | — | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | 8.80 | 10.10 | 9.45 | +0.46 | 39.9% | 260 | 39.9% | -0.54 | 13.60 | 13.00 | 14.20 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 265 | — | — | — | — | — | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 5.10 | 6.30 | 5.70 | +0.33 | 40.3% | 270 | 40.3% | -0.67 | 20.10 | 19.20 | 21.00 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 275 | — | — | — | — | — | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 3.00 | 4.00 | 3.50 | +0.23 | 41.0% | 280 | 41.0% | -0.78 | 27.75 | 26.70 | 28.80 | — |
| — | — | — | — | — | — | 285 | — | — | — | — | — | — |
| — | 2.00 | 2.65 | 2.33 | +0.15 | 41.9% | 290 | 41.9% | -0.86 | 36.50 | 34.80 | 38.20 | — |
| — | — | — | — | — | — | 295 | — | — | — | — | — | — |
| — | 1.30 | 1.55 | 1.43 | +0.10 | 42.9% | 300 | 42.9% | -0.92 | 45.20 | 43.60 | 46.80 | — |
| — | — | — | — | — | — | 305 | — | — | — | — | — | — |
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.