Spot 255.48
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.65 | 51.35 | 50.50 | +1.00 | 89.7% | 205 | 89.7% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 47.55 | 48.60 | 48.08 | +1.00 | 86.9% | 207.5 | 86.9% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 45.35 | 46.10 | 45.73 | +1.00 | 84.2% | 210 | 84.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 42.45 | 44.20 | 43.33 | +1.00 | 81.7% | 212.5 | 81.7% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 39.70 | 41.95 | 40.83 | +1.00 | 79.4% | 215 | 79.4% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 36.85 | 39.45 | 38.15 | +0.99 | 77.2% | 217.5 | 77.2% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 35.20 | 36.50 | 35.85 | +0.99 | 75.1% | 220 | 75.1% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 32.40 | 34.45 | 33.42 | +0.99 | 73.2% | 222.5 | 73.2% | -0.01 | 0.12 | 0.07 | 0.17 | — |
| — | 30.05 | 31.80 | 30.93 | +0.99 | 71.5% | 225 | 71.5% | -0.02 | 0.17 | 0.14 | 0.20 | — |
| — | 26.95 | 29.40 | 28.18 | +0.98 | 69.9% | 227.5 | 69.9% | -0.02 | 0.25 | 0.18 | 0.32 | — |
| — | 24.95 | 26.50 | 25.73 | +0.98 | 68.4% | 230 | 68.4% | -0.03 | 0.28 | 0.24 | 0.33 | — |
| — | 22.65 | 24.75 | 23.70 | +0.97 | 67.2% | 232.5 | 67.2% | -0.04 | 0.42 | 0.37 | 0.47 | — |
| — | 20.35 | 22.15 | 21.25 | +0.96 | 66.0% | 235 | 66.0% | -0.05 | 0.58 | 0.52 | 0.64 | — |
| — | 18.05 | 19.60 | 18.82 | +0.94 | 65.0% | 237.5 | 65.0% | -0.07 | 0.80 | 0.74 | 0.85 | — |
| — | 15.90 | 16.80 | 16.35 | +0.92 | 64.9% | 240 | 65.1% | -0.09 | 1.05 | 0.96 | 1.14 | — |
| — | 13.35 | 15.70 | 14.53 | +0.89 | 58.8% | 242.5 | 63.3% | -0.12 | 1.47 | 1.39 | 1.55 | — |
| — | 11.95 | 13.35 | 12.65 | +0.86 | 61.4% | 245 | 63.1% | -0.16 | 1.93 | 1.80 | 2.06 | — |
| — | 10.10 | 10.60 | 10.35 | +0.81 | 60.7% | 247.5 | 62.7% | -0.20 | 2.55 | 2.33 | 2.77 | — |
| — | 8.40 | 9.10 | 8.75 | +0.76 | 60.6% | 250 | 61.7% | -0.25 | 3.38 | 3.25 | 3.50 | — |
| — | 6.75 | 7.40 | 7.08 | +0.70 | 60.2% | 252.5 | 61.0% | -0.31 | 4.33 | 4.20 | 4.45 | — |
| — | 5.30 | 5.85 | 5.58 | +0.63 | 59.5% | 255 | 61.5% | -0.38 | 5.38 | 5.20 | 5.55 | — |
| — | 4.30 | 4.75 | 4.53 | +0.56 | 59.9% | 257.5 | 61.6% | -0.45 | 6.80 | 6.50 | 7.10 | — |
| — | 3.40 | 3.75 | 3.58 | +0.49 | 59.7% | 260 | 60.2% | -0.52 | 8.15 | 7.80 | 8.50 | — |
| — | 2.58 | 2.89 | 2.73 | — | — | 262.5 | — | — | 10.05 | 9.70 | 10.40 | — |
| — | 1.91 | 2.12 | 2.02 | — | — | 265 | — | — | 11.60 | 11.00 | 12.20 | — |
| — | 1.40 | 1.60 | 1.50 | +0.29 | 59.6% | 267.5 | — | — | 13.35 | 12.35 | 14.35 | — |
| — | 1.06 | 1.17 | 1.11 | — | — | 270 | — | — | 15.20 | 13.95 | 16.45 | — |
| — | 0.74 | 0.85 | 0.80 | — | — | 272.5 | — | — | 18.07 | 17.20 | 18.95 | — |
| — | 0.54 | 0.64 | 0.59 | — | — | 275 | — | — | 20.35 | 19.65 | 21.05 | — |
| — | 0.37 | 0.49 | 0.43 | — | — | 277.5 | — | — | 22.55 | 21.35 | 23.75 | — |
| — | 0.29 | 0.36 | 0.33 | — | — | 280 | — | — | 25.27 | 24.30 | 26.25 | — |
| — | 0.19 | 0.30 | 0.24 | — | — | 282.5 | — | — | 27.45 | 26.15 | 28.75 | — |
| — | 0.13 | 0.25 | 0.19 | — | — | 285 | — | — | 29.75 | 28.70 | 30.80 | — |
| — | 0.03 | 0.20 | 0.12 | — | — | 290 | — | — | 34.90 | 33.75 | 36.05 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 295 | — | — | 39.75 | 38.50 | 41.00 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 300 | — | — | 45.15 | 44.05 | 46.25 | — |
| — | — | — | — | — | — | 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.