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 | |
| — | 49.00 | 52.75 | 50.88 | +1.00 | 44.0% | 205 | 44.0% | -0.00 | — | — | 0.03 | — |
| — | 43.90 | 47.60 | 45.75 | +1.00 | 40.0% | 210 | 40.0% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 38.90 | 42.60 | 40.75 | +0.99 | 36.4% | 215 | 36.4% | -0.01 | — | — | 0.10 | — |
| — | 34.05 | 37.00 | 35.52 | +0.99 | 33.4% | 220 | 33.4% | -0.01 | — | — | 0.28 | — |
| — | 29.00 | 32.80 | 30.90 | +0.99 | 30.9% | 225 | 30.9% | -0.01 | — | — | 0.25 | — |
| — | 24.05 | 27.95 | 26.00 | +0.97 | 28.7% | 230 | 28.7% | -0.03 | — | — | 0.38 | — |
| — | 21.60 | 25.40 | 23.50 | +0.96 | 27.8% | 232.5 | 27.8% | -0.04 | — | — | 0.43 | — |
| — | 19.20 | 22.90 | 21.05 | +0.95 | 26.9% | 235 | 26.9% | -0.05 | 0.26 | 0.05 | 0.47 | — |
| — | 16.85 | 20.75 | 18.80 | +0.93 | 26.2% | 237.5 | 26.2% | -0.07 | 0.42 | 0.25 | 0.60 | — |
| — | 14.55 | 17.05 | 15.80 | — | — | 240 | 25.6% | -0.09 | 0.61 | 0.49 | 0.74 | — |
| — | 13.15 | 15.15 | 14.15 | — | — | 242.5 | 25.0% | -0.13 | 0.93 | 0.80 | 1.06 | — |
| — | 10.60 | 13.25 | 11.93 | +0.82 | 24.6% | 245 | 24.6% | -0.18 | 1.26 | 1.13 | 1.39 | — |
| — | 9.05 | 11.25 | 10.15 | +0.77 | 24.2% | 247.5 | 24.2% | -0.23 | 1.79 | 1.54 | 2.04 | — |
| — | 8.00 | 9.00 | 8.50 | +0.70 | 24.0% | 250 | — | — | 2.54 | 2.15 | 2.92 | — |
| — | 6.50 | 7.15 | 6.83 | — | — | 252.5 | — | — | 3.52 | 3.00 | 4.05 | — |
| — | 5.10 | 5.75 | 5.42 | — | — | 255 | — | — | 4.75 | 4.15 | 5.35 | — |
| — | 3.90 | 4.45 | 4.17 | — | — | 257.5 | — | — | 5.95 | 5.05 | 6.85 | — |
| — | 3.00 | 3.35 | 3.17 | — | — | 260 | — | — | 7.60 | 6.70 | 8.50 | — |
| — | 2.20 | 2.52 | 2.36 | — | — | 262.5 | 23.9% | -0.71 | 9.30 | 8.40 | 10.20 | — |
| — | 1.45 | 2.01 | 1.73 | +0.24 | 24.0% | 265 | 24.0% | -0.77 | 10.72 | 9.75 | 11.70 | — |
| — | 1.14 | 1.27 | 1.21 | — | — | 267.5 | 24.2% | -0.83 | 12.95 | 11.85 | 14.05 | — |
| — | 0.72 | 1.00 | 0.86 | — | — | 270 | — | — | 14.97 | 14.20 | 15.75 | — |
| — | 0.28 | 0.75 | 0.52 | — | — | 272.5 | — | — | 17.35 | 15.40 | 19.30 | — |
| — | 0.27 | 0.59 | 0.43 | — | — | 275 | — | — | 19.73 | 17.80 | 21.65 | — |
| — | 0.17 | 0.46 | 0.32 | — | — | 277.5 | — | — | 22.18 | 20.30 | 24.05 | — |
| — | 0.01 | 0.43 | 0.22 | — | — | 280 | 25.5% | -0.98 | 24.57 | 22.65 | 26.50 | — |
| — | — | 0.38 | — | +0.03 | 25.9% | 282.5 | 25.9% | -1.00 | 26.82 | 25.10 | 28.55 | — |
| — | — | 0.20 | — | +0.02 | 26.4% | 285 | 26.4% | -1.00 | 30.10 | 28.70 | 31.50 | — |
| — | — | 0.10 | — | +0.01 | 27.5% | 290 | 27.5% | -1.00 | 35.12 | 33.75 | 36.50 | — |
| — | — | 0.25 | — | +0.01 | 28.7% | 295 | 28.7% | -1.00 | 39.60 | 37.70 | 41.50 | — |
| — | — | 0.25 | — | +0.00 | 30.0% | 300 | — | — | 44.65 | 42.80 | 46.50 | — |
| — | — | 0.69 | — | — | — | 305 | 31.4% | -1.00 | 49.67 | 47.85 | 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.