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 | |
| — | 48.70 | 52.60 | 50.65 | +1.00 | 38.8% | 205 | 38.8% | -0.00 | — | — | 0.68 | — |
| — | 43.70 | 47.50 | 45.60 | +1.00 | 36.8% | 210 | 36.8% | -0.00 | — | — | 0.68 | — |
| — | 38.75 | 41.85 | 40.30 | +1.00 | 34.9% | 215 | 34.9% | -0.00 | — | — | 0.25 | — |
| — | 34.20 | 37.55 | 35.88 | +1.00 | 33.1% | 220 | 33.1% | -0.00 | — | — | 0.09 | — |
| — | 31.20 | 35.00 | 33.10 | +1.00 | 32.2% | 222.5 | 32.2% | -0.00 | — | — | 0.70 | — |
| — | 28.85 | 31.50 | 30.18 | +1.00 | 31.3% | 225 | 31.3% | -0.00 | — | — | 0.06 | — |
| — | 26.20 | 30.00 | 28.10 | +1.00 | 30.5% | 227.5 | 30.5% | -0.00 | — | — | 0.43 | — |
| — | 23.85 | 27.60 | 25.73 | +1.00 | 29.6% | 230 | 29.6% | -0.00 | — | — | 0.28 | — |
| — | 21.25 | 25.05 | 23.15 | +0.99 | 28.8% | 232.5 | 28.8% | -0.01 | — | — | 0.33 | — |
| — | 18.75 | 21.55 | 20.15 | +0.99 | 28.0% | 235 | 28.0% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 16.30 | 19.70 | 18.00 | +0.98 | 27.2% | 237.5 | 27.2% | -0.02 | 0.07 | 0.04 | 0.11 | — |
| — | 14.05 | 16.85 | 15.45 | +0.96 | 26.6% | 240 | 26.6% | -0.04 | 0.14 | 0.14 | 0.15 | — |
| — | 12.10 | 14.40 | 13.25 | +0.93 | 25.9% | 242.5 | 25.9% | -0.07 | 0.29 | 0.19 | 0.40 | — |
| — | 10.25 | 12.50 | 11.38 | +0.89 | 25.4% | 245 | 25.4% | -0.11 | 0.54 | 0.39 | 0.68 | — |
| — | 8.00 | 9.55 | 8.78 | +0.83 | 24.8% | 247.5 | 24.8% | -0.17 | 0.82 | 0.72 | 0.92 | — |
| — | 6.60 | 7.35 | 6.97 | +0.76 | 24.4% | 250 | 24.4% | -0.25 | 1.29 | 1.13 | 1.46 | — |
| — | 4.55 | 6.25 | 5.40 | +0.66 | 24.0% | 252.5 | 24.0% | -0.35 | 2.02 | 1.76 | 2.29 | — |
| — | 3.05 | 4.00 | 3.52 | +0.54 | 23.8% | 255 | 23.8% | -0.46 | 2.97 | 2.74 | 3.20 | — |
| — | 2.35 | 2.68 | 2.52 | +0.43 | 23.7% | 257.5 | 23.7% | -0.58 | 4.30 | 3.80 | 4.80 | — |
| — | 1.43 | 1.90 | 1.67 | +0.31 | 23.8% | 260 | 23.8% | -0.69 | 5.97 | 5.35 | 6.60 | — |
| — | 0.94 | 1.14 | 1.04 | +0.22 | 24.0% | 262.5 | 24.0% | -0.78 | 8.00 | 7.30 | 8.70 | — |
| — | 0.52 | 0.69 | 0.60 | +0.15 | 24.4% | 265 | 24.4% | -0.86 | 9.95 | 8.85 | 11.05 | — |
| — | 0.24 | 0.47 | 0.35 | +0.10 | 24.9% | 267.5 | 24.9% | -0.91 | 12.55 | 10.85 | 14.25 | — |
| — | 0.18 | 0.27 | 0.23 | +0.07 | 25.5% | 270 | 25.5% | -0.95 | 14.47 | 13.20 | 15.75 | — |
| — | — | 0.15 | — | +0.04 | 26.2% | 272.5 | 26.2% | -0.97 | 17.20 | 15.35 | 19.05 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 26.9% | 275 | 26.9% | -0.99 | 19.68 | 17.85 | 21.50 | — |
| — | 0.02 | 0.31 | 0.17 | +0.02 | 27.5% | 277.5 | 27.5% | -1.00 | 22.25 | 21.00 | 23.50 | — |
| — | — | 0.10 | — | +0.01 | 28.1% | 280 | 28.1% | -1.00 | 25.12 | 23.75 | 26.50 | — |
| — | 0.02 | 0.20 | 0.11 | +0.01 | 28.6% | 282.5 | 28.6% | -1.00 | 27.05 | 25.10 | 29.00 | — |
| — | 0.01 | 0.71 | 0.36 | +0.00 | 29.0% | 285 | 29.0% | -1.00 | 29.55 | 27.60 | 31.50 | — |
| — | — | 0.17 | — | +0.00 | 29.3% | 287.5 | 29.3% | -1.00 | 32.05 | 30.10 | 34.00 | — |
| — | — | 0.05 | — | +0.00 | 29.5% | 290 | 29.5% | -1.00 | 34.60 | 32.70 | 36.50 | — |
| — | — | 0.69 | — | +0.00 | 29.8% | 292.5 | 29.8% | -1.00 | 37.08 | 35.15 | 39.00 | — |
| — | — | 0.20 | — | +0.00 | 30.1% | 295 | 30.1% | -1.00 | 39.90 | 38.30 | 41.50 | — |
| — | — | 0.50 | — | +0.00 | 30.7% | 300 | 30.7% | -1.00 | 44.80 | 43.10 | 46.50 | — |
| — | — | 0.05 | — | +0.00 | 31.6% | 305 | 31.6% | -1.00 | 49.65 | 47.80 | 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.