Spot 255.00
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.00 | 46.90 | 45.45 | +1.00 | 56.7% | 210 | 56.7% | -0.00 | — | — | 0.60 | — |
| — | 39.00 | 41.90 | 40.45 | — | — | 215 | — | — | — | — | 2.15 | — |
| — | 33.50 | 36.90 | 35.20 | +1.00 | 53.6% | 220 | 53.6% | -0.01 | — | — | 0.25 | — |
| — | 29.20 | 31.90 | 30.55 | — | — | 225 | — | — | — | — | 1.15 | — |
| — | 24.20 | 26.90 | 25.55 | +0.99 | 50.2% | 230 | 50.2% | -0.02 | — | — | 0.45 | — |
| — | 19.10 | 22.00 | 20.55 | +0.97 | 48.3% | 235 | 48.3% | -0.04 | 0.25 | 0.15 | 0.35 | — |
| — | 16.70 | 19.70 | 18.20 | +0.96 | 47.4% | 237.5 | 47.4% | -0.06 | — | — | 0.65 | — |
| — | 14.30 | 16.90 | 15.60 | +0.94 | 46.5% | 240 | 46.5% | -0.08 | 0.65 | 0.45 | 0.85 | — |
| — | 12.30 | 14.90 | 13.60 | +0.92 | 45.6% | 242.5 | 45.6% | -0.11 | 0.88 | 0.55 | 1.20 | — |
| — | 10.10 | 12.70 | 11.40 | +0.89 | 44.9% | 245 | 44.9% | -0.15 | 1.32 | 1.00 | 1.65 | — |
| — | 8.30 | 10.60 | 9.45 | +0.84 | 44.2% | 247.5 | — | — | 2.00 | 1.50 | 2.50 | — |
| — | 6.30 | 8.20 | 7.25 | — | — | 250 | — | — | 2.77 | 2.45 | 3.10 | — |
| — | 5.00 | 6.80 | 5.90 | — | — | 252.5 | — | — | 3.80 | 3.20 | 4.40 | — |
| — | 3.70 | 4.80 | 4.25 | — | — | 255 | — | — | 4.90 | 4.30 | 5.50 | — |
| — | 2.55 | 3.90 | 3.23 | +0.59 | 43.3% | 257.5 | 43.3% | -0.45 | 6.65 | 6.10 | 7.20 | — |
| — | 1.65 | 2.75 | 2.20 | +0.52 | 43.4% | 260 | 43.4% | -0.52 | 7.85 | 6.60 | 9.10 | — |
| — | 1.00 | 1.90 | 1.45 | +0.44 | 43.6% | 262.5 | 43.6% | -0.59 | 9.70 | 8.50 | 10.90 | — |
| — | 0.75 | 1.15 | 0.95 | +0.37 | 44.0% | 265 | 44.0% | -0.66 | 11.75 | 10.70 | 12.80 | — |
| — | 0.05 | 0.90 | 0.47 | +0.30 | 44.4% | 267.5 | 44.4% | -0.72 | 14.15 | 12.90 | 15.40 | — |
| — | 0.25 | 0.70 | 0.47 | +0.24 | 44.8% | 270 | 44.8% | -0.78 | 16.40 | 14.90 | 17.90 | — |
| — | 0.05 | 0.50 | 0.28 | +0.18 | 45.2% | 272.5 | 45.2% | -0.83 | 18.75 | 17.30 | 20.20 | — |
| — | 0.10 | 0.45 | 0.28 | +0.14 | 45.7% | 275 | 45.7% | -0.87 | 21.25 | 19.90 | 22.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.11 | 46.0% | 277.5 | 46.0% | -0.90 | 23.60 | 22.00 | 25.20 | — |
| — | 0.05 | 0.65 | 0.35 | +0.08 | 46.3% | 280 | 46.3% | -0.93 | 26.45 | 25.50 | 27.40 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 282.5 | — | — | 28.55 | 27.10 | 30.00 | — |
| — | — | 0.05 | — | — | — | 285 | 46.7% | -0.96 | 31.00 | 29.50 | 32.50 | — |
| — | — | 2.15 | — | +0.03 | 47.0% | 287.5 | 47.0% | -0.97 | 33.45 | 32.00 | 34.90 | — |
| — | — | 0.05 | — | +0.02 | 47.2% | 290 | 47.2% | -0.98 | 36.30 | 34.50 | 38.10 | — |
| — | — | 2.15 | — | +0.01 | 47.4% | 292.5 | 47.4% | -0.99 | 38.90 | 37.10 | 40.70 | — |
| — | — | 0.10 | — | +0.01 | 47.6% | 295 | 47.6% | -0.99 | 41.00 | 39.60 | 42.40 | — |
| — | — | 2.15 | — | +0.01 | 47.8% | 297.5 | 47.8% | -0.99 | 43.50 | 42.10 | 44.90 | — |
| — | — | 1.00 | — | +0.00 | 47.9% | 300 | 47.9% | -1.00 | 45.85 | 44.60 | 47.10 | — |
| — | — | 2.15 | — | +0.00 | 48.1% | 302.5 | 48.1% | -1.00 | 48.45 | 47.00 | 49.90 | — |
| — | — | 0.10 | — | +0.00 | 48.3% | 305 | 48.3% | -1.00 | 51.10 | 49.50 | 52.70 | — |
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.