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 | |
| — | — | — | — | — | — | 205 | — | — | — | — | — | — |
| — | — | — | — | — | — | 207.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 210 | — | — | — | — | — | — |
| — | — | — | — | — | — | 212.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 215 | — | — | — | — | — | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 220 | — | — | — | — | — | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | 30.05 | 32.65 | 31.35 | +0.96 | 51.6% | 225 | 51.6% | -0.05 | 0.57 | 0.52 | 0.63 | — |
| — | 27.70 | 30.00 | 28.85 | +0.95 | 50.5% | 227.5 | 50.5% | -0.06 | 0.72 | 0.67 | 0.77 | — |
| — | 25.30 | 27.70 | 26.50 | — | — | 230 | 49.6% | -0.07 | 0.81 | 0.66 | 0.97 | — |
| — | 23.25 | 25.25 | 24.25 | +0.92 | 48.7% | 232.5 | — | — | 1.14 | 1.07 | 1.20 | — |
| — | 21.10 | 23.25 | 22.18 | — | — | 235 | 47.8% | -0.11 | 1.43 | 1.36 | 1.50 | — |
| — | 18.95 | 21.20 | 20.07 | +0.87 | 47.1% | 237.5 | 47.1% | -0.13 | 1.94 | 1.71 | 2.17 | — |
| — | 16.70 | 19.05 | 17.88 | — | — | 240 | 46.5% | -0.15 | 2.29 | 2.15 | 2.42 | — |
| — | 14.90 | 16.55 | 15.72 | +0.82 | 45.9% | 242.5 | — | — | 2.83 | 2.70 | 2.95 | — |
| — | 13.45 | 14.60 | 14.03 | — | — | 245 | — | — | 3.45 | 3.30 | 3.60 | — |
| — | 11.70 | 12.70 | 12.20 | — | — | 247.5 | — | — | 4.20 | 4.00 | 4.40 | — |
| — | 10.20 | 11.95 | 11.07 | +0.70 | 44.9% | 250 | — | — | 4.75 | 4.15 | 5.35 | — |
| — | 8.80 | 9.30 | 9.05 | +0.65 | 44.7% | 252.5 | — | — | 6.20 | 6.00 | 6.40 | — |
| — | 7.45 | 7.95 | 7.70 | — | — | 255 | 44.6% | -0.40 | 6.85 | 6.10 | 7.60 | — |
| — | 6.10 | 7.65 | 6.88 | — | — | 257.5 | 44.5% | -0.45 | 8.38 | 7.30 | 9.45 | — |
| — | 5.25 | 5.65 | 5.45 | — | — | 260 | 44.5% | -0.50 | 9.60 | 8.70 | 10.50 | — |
| — | 4.35 | 4.70 | 4.53 | +0.45 | 44.6% | 262.5 | — | — | 11.22 | 10.25 | 12.20 | — |
| — | 3.60 | 3.95 | 3.77 | +0.40 | 44.7% | 265 | 44.7% | -0.60 | 13.38 | 12.75 | 14.00 | — |
| — | 2.98 | 3.25 | 3.12 | +0.35 | 44.8% | 267.5 | — | — | 15.07 | 14.20 | 15.95 | — |
| — | 2.41 | 2.76 | 2.58 | — | — | 270 | 45.0% | -0.70 | 17.20 | 16.10 | 18.30 | — |
| — | 1.95 | 2.18 | 2.06 | — | — | 272.5 | 45.1% | -0.74 | 18.98 | 18.00 | 19.95 | — |
| — | 1.57 | 1.83 | 1.70 | — | — | 275 | 45.3% | -0.78 | 21.02 | 19.90 | 22.15 | — |
| — | 1.27 | 1.45 | 1.36 | — | — | 277.5 | 45.5% | -0.81 | 23.25 | 22.10 | 24.40 | — |
| — | 0.99 | 1.14 | 1.06 | +0.16 | 45.7% | 280 | 45.7% | -0.84 | 25.52 | 24.35 | 26.70 | — |
| — | 0.82 | 0.93 | 0.88 | — | — | 282.5 | 46.0% | -0.87 | 28.12 | 26.90 | 29.35 | — |
| — | 0.65 | 0.97 | 0.81 | +0.12 | 46.2% | 285 | 46.2% | -0.89 | 30.15 | 28.90 | 31.40 | — |
| — | 0.53 | 0.64 | 0.58 | +0.10 | 46.4% | 287.5 | 46.4% | -0.91 | 32.52 | 31.35 | 33.70 | — |
| — | 0.43 | 0.52 | 0.47 | +0.08 | 46.6% | 290 | 46.6% | -0.93 | 35.02 | 33.75 | 36.30 | — |
| — | 0.33 | 0.70 | 0.52 | +0.07 | 46.9% | 292.5 | 46.9% | -0.94 | 37.70 | 36.20 | 39.20 | — |
| — | 0.19 | 0.48 | 0.34 | +0.05 | 47.1% | 295 | 47.1% | -0.95 | 40.02 | 38.60 | 41.45 | — |
| — | 0.08 | 0.66 | 0.37 | +0.04 | 47.4% | 297.5 | 47.4% | -0.96 | 42.05 | 40.60 | 43.50 | — |
| — | 0.13 | 0.46 | 0.29 | +0.04 | 47.6% | 300 | — | — | 44.85 | 43.50 | 46.20 | — |
| — | 0.08 | 0.20 | 0.14 | — | — | 305 | — | — | 49.98 | 48.45 | 51.50 | — |
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.