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 | |
| — | 48.50 | 52.10 | 50.30 | +1.00 | 49.6% | 205 | 49.6% | -0.01 | — | — | 2.15 | — |
| — | 43.70 | 47.10 | 45.40 | +1.00 | 48.1% | 210 | 48.1% | -0.01 | — | — | 2.20 | — |
| — | 38.60 | 42.20 | 40.40 | +1.00 | 46.7% | 215 | 46.7% | -0.02 | — | — | 2.25 | — |
| — | 33.40 | 37.20 | 35.30 | +0.99 | 45.4% | 220 | 45.4% | -0.03 | — | — | 2.35 | — |
| — | 31.10 | 34.60 | 32.85 | +0.99 | 44.7% | 222.5 | 44.7% | -0.03 | — | — | 2.45 | — |
| — | 28.50 | 32.00 | 30.25 | +0.98 | 44.1% | 225 | 44.1% | -0.04 | — | — | 2.55 | — |
| — | 26.60 | 29.60 | 28.10 | +0.97 | 43.6% | 227.5 | 43.6% | -0.05 | — | — | 2.70 | — |
| — | 24.20 | 27.30 | 25.75 | +0.96 | 43.0% | 230 | 43.0% | -0.06 | 0.70 | 0.30 | 1.10 | — |
| — | 21.80 | 24.70 | 23.25 | +0.95 | 42.5% | 232.5 | 42.5% | -0.08 | 0.82 | 0.05 | 1.60 | — |
| — | 19.40 | 22.60 | 21.00 | +0.93 | 42.1% | 235 | 42.1% | -0.10 | 1.15 | 0.70 | 1.60 | — |
| — | 17.20 | 20.00 | 18.60 | +0.91 | 41.6% | 237.5 | 41.6% | -0.12 | 1.00 | 0.10 | 1.90 | — |
| — | 14.90 | 17.90 | 16.40 | +0.89 | 41.2% | 240 | 41.2% | -0.15 | 1.90 | 1.50 | 2.30 | — |
| — | 13.50 | 15.90 | 14.70 | +0.85 | 40.9% | 242.5 | 40.9% | -0.18 | 2.88 | 1.95 | 3.80 | — |
| — | 10.90 | 13.50 | 12.20 | +0.81 | 40.5% | 245 | 40.5% | -0.21 | 3.42 | 2.65 | 4.20 | — |
| — | 9.50 | 12.00 | 10.75 | +0.77 | 40.2% | 247.5 | 40.2% | -0.25 | 4.20 | 3.30 | 5.10 | — |
| — | 7.60 | 10.40 | 9.00 | +0.72 | 40.0% | 250 | 40.0% | -0.30 | 4.35 | 3.30 | 5.40 | — |
| — | 6.40 | 8.70 | 7.55 | +0.67 | 39.7% | 252.5 | 39.7% | -0.35 | 5.85 | 5.30 | 6.40 | — |
| — | 5.30 | 7.20 | 6.25 | +0.62 | 39.5% | 255 | 39.5% | -0.40 | 7.15 | 6.40 | 7.90 | — |
| — | 4.70 | 5.50 | 5.10 | +0.56 | 39.4% | 257.5 | 39.4% | -0.45 | 8.50 | 7.30 | 9.70 | — |
| — | 3.70 | 5.10 | 4.40 | +0.51 | 39.3% | 260 | 39.3% | -0.50 | 10.05 | 9.10 | 11.00 | — |
| — | 1.60 | 4.80 | 3.20 | +0.45 | 39.2% | 262.5 | 39.2% | -0.56 | 11.65 | 10.60 | 12.70 | — |
| — | 2.40 | 3.10 | 2.75 | +0.40 | 39.1% | 265 | 39.1% | -0.61 | 13.45 | 12.40 | 14.50 | — |
| — | 0.70 | 2.90 | 1.80 | +0.35 | 39.1% | 267.5 | 39.1% | -0.66 | 15.40 | 13.70 | 17.10 | — |
| — | 1.45 | 2.20 | 1.82 | +0.30 | 39.0% | 270 | 39.0% | -0.70 | 17.10 | 15.80 | 18.40 | — |
| — | 0.15 | 1.70 | 0.93 | +0.26 | 39.0% | 272.5 | 39.0% | -0.75 | 19.60 | 18.00 | 21.20 | — |
| — | 0.85 | 1.40 | 1.12 | +0.22 | 39.0% | 275 | 39.0% | -0.79 | 21.85 | 20.20 | 23.50 | — |
| — | 0.30 | 1.45 | 0.88 | +0.19 | 39.1% | 277.5 | 39.1% | -0.82 | 24.25 | 22.50 | 26.00 | — |
| — | 0.35 | 1.20 | 0.78 | +0.16 | 39.1% | 280 | 39.1% | -0.85 | 26.65 | 24.90 | 28.40 | — |
| — | — | 2.55 | — | +0.13 | 39.1% | 282.5 | 39.1% | -0.88 | 28.65 | 27.00 | 30.30 | — |
| — | 0.10 | 0.75 | 0.42 | +0.11 | 39.2% | 285 | 39.2% | -0.90 | 31.10 | 29.50 | 32.70 | — |
| — | — | 1.15 | — | +0.09 | 39.3% | 287.5 | 39.3% | -0.92 | 33.65 | 32.20 | 35.10 | — |
| — | — | 1.25 | — | +0.07 | 39.4% | 290 | 39.4% | -0.94 | 36.15 | 34.60 | 37.70 | — |
| — | — | 2.25 | — | +0.06 | 39.5% | 292.5 | 39.5% | -0.95 | 38.55 | 37.10 | 40.00 | — |
| — | — | 2.20 | — | +0.05 | 39.6% | 295 | 39.6% | -0.96 | 41.00 | 39.50 | 42.50 | — |
| — | — | 2.20 | — | +0.04 | 39.8% | 297.5 | 39.8% | -0.97 | 43.45 | 42.00 | 44.90 | — |
| — | — | 0.50 | — | +0.03 | 39.9% | 300 | 39.9% | -0.98 | 46.10 | 44.30 | 47.90 | — |
| — | — | 2.15 | — | +0.02 | 40.0% | 302.5 | 40.0% | -0.98 | 48.55 | 47.00 | 50.10 | — |
| — | — | 2.15 | — | +0.02 | 40.2% | 305 | 40.2% | -0.99 | 51.05 | 49.50 | 52.60 | — |
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.