Spot 255.68
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.25 | 53.15 | 51.20 | +0.99 | 33.4% | 205 | — | — | — | — | 0.77 | — |
| — | 45.10 | 47.90 | 46.50 | — | — | 210 | — | — | — | — | 0.51 | — |
| — | 39.95 | 42.95 | 41.45 | — | — | 215 | 30.8% | -0.02 | — | — | 0.20 | 33 |
| — | 34.40 | 38.30 | 36.35 | — | — | 220 | — | — | 0.22 | 0.04 | 0.40 | — |
| — | 29.55 | 32.70 | 31.12 | — | — | 225 | — | — | 0.36 | 0.14 | 0.58 | — |
| — | 25.30 | 28.55 | 26.93 | — | — | 230 | — | — | 0.61 | 0.46 | 0.77 | — |
| — | 21.50 | 23.10 | 22.30 | — | — | 235 | — | — | 1.03 | 0.80 | 1.26 | — |
| — | 16.05 | 19.00 | 17.52 | — | — | 240 | — | — | 1.61 | 1.52 | 1.71 | — |
| — | 13.40 | 14.95 | 14.18 | — | — | 245 | — | — | 2.60 | 2.44 | 2.75 | — |
| — | 9.55 | 11.15 | 10.35 | — | — | 250 | — | — | 4.10 | 3.85 | 4.35 | — |
| 72 | 7.20 | 8.65 | 7.92 | +0.55 | 23.8% | 255 | 23.8% | -0.46 | 6.03 | 5.60 | 6.45 | — |
| — | 4.90 | 5.75 | 5.33 | +0.43 | 23.5% | 260 | 23.5% | -0.58 | 8.53 | 7.90 | 9.15 | — |
| — | 3.20 | 3.90 | 3.55 | +0.32 | 23.5% | 265 | 23.5% | -0.70 | 12.60 | 11.65 | 13.55 | — |
| — | 2.00 | 2.29 | 2.15 | +0.22 | 23.5% | 270 | 23.5% | -0.79 | 16.02 | 15.10 | 16.95 | — |
| — | 1.12 | 1.48 | 1.30 | +0.15 | 23.8% | 275 | 23.8% | -0.87 | 20.18 | 18.75 | 21.60 | — |
| 139 | 0.44 | 1.00 | 0.72 | +0.10 | 24.1% | 280 | 24.1% | -0.93 | 24.88 | 22.95 | 26.80 | — |
| — | 0.20 | 0.75 | 0.47 | +0.06 | 24.6% | 285 | 24.6% | -0.97 | 29.45 | 27.75 | 31.15 | — |
| — | 0.07 | 0.51 | 0.29 | +0.04 | 25.2% | 290 | 25.2% | -0.99 | 34.77 | 33.05 | 36.50 | — |
| — | — | 0.41 | — | +0.03 | 25.9% | 295 | 25.9% | -1.00 | 39.80 | 38.05 | 41.55 | — |
| — | — | 0.84 | — | +0.02 | 26.7% | 300 | 26.7% | -1.00 | 44.77 | 43.05 | 46.50 | — |
| — | — | 0.78 | — | +0.01 | 27.6% | 305 | 27.6% | -1.00 | 49.77 | 48.05 | 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.