Spot 255.09
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.55 | 26.10 | 24.82 | +0.99 | 30.9% | 230 | 30.9% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | — | — | — | +0.98 | 30.3% | 232.5 | 30.3% | -0.02 | — | — | — | — |
| — | 18.55 | 21.50 | 20.02 | +0.97 | 29.7% | 235 | 29.7% | -0.03 | 0.38 | 0.04 | 0.72 | — |
| — | 16.10 | 18.80 | 17.45 | +0.96 | 29.1% | 237.5 | 29.1% | -0.04 | 0.31 | 0.01 | 0.61 | — |
| — | 13.85 | 16.35 | 15.10 | +0.93 | 28.6% | 240 | 28.6% | -0.07 | 0.34 | 0.28 | 0.39 | — |
| — | 11.35 | 13.90 | 12.62 | +0.90 | 28.1% | 242.5 | 28.1% | -0.10 | 0.59 | 0.47 | 0.71 | — |
| — | 9.65 | 11.85 | 10.75 | +0.85 | 27.7% | 245 | 27.7% | -0.15 | 0.77 | 0.51 | 1.03 | — |
| — | 7.75 | 10.05 | 8.90 | +0.78 | 27.3% | 247.5 | 27.3% | -0.21 | 1.25 | 0.99 | 1.50 | — |
| — | 6.30 | 7.65 | 6.97 | +0.71 | 26.9% | 250 | 26.9% | -0.29 | 1.88 | 1.54 | 2.22 | — |
| — | 4.75 | 5.95 | 5.35 | +0.62 | 26.6% | 252.5 | 26.6% | -0.38 | 2.73 | 2.32 | 3.15 | — |
| — | 3.75 | 4.80 | 4.28 | +0.52 | 26.2% | 255 | 26.2% | -0.48 | 3.62 | 2.88 | 4.35 | — |
| — | 2.16 | 3.10 | 2.63 | +0.42 | 26.0% | 257.5 | 26.0% | -0.58 | 5.22 | 4.55 | 5.90 | — |
| — | 1.62 | 2.12 | 1.87 | +0.33 | 25.8% | 260 | 25.8% | -0.68 | 7.15 | 6.05 | 8.25 | — |
| — | 1.09 | 1.36 | 1.23 | +0.24 | 25.6% | 262.5 | 25.6% | -0.76 | 9.20 | 7.85 | 10.55 | — |
| — | 0.58 | 0.88 | 0.73 | +0.16 | 25.7% | 265 | 25.7% | -0.84 | 11.12 | 9.80 | 12.45 | — |
| — | 0.26 | 0.82 | 0.54 | +0.11 | 25.9% | 267.5 | 25.9% | -0.90 | 13.40 | 12.10 | 14.70 | — |
| — | 0.25 | 0.50 | 0.38 | +0.08 | 26.3% | 270 | 26.3% | -0.94 | 15.65 | 14.30 | 17.00 | — |
| — | 0.08 | 0.40 | 0.24 | +0.05 | 26.8% | 272.5 | 26.8% | -0.96 | 17.77 | 16.65 | 18.90 | — |
| — | 0.06 | 0.33 | 0.20 | +0.03 | 27.5% | 275 | 27.5% | -0.98 | 20.45 | 19.00 | 21.90 | — |
| — | — | 0.21 | — | +0.02 | 28.3% | 277.5 | 37.3% | -0.99 | — | — | — | 0 |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 29.3% | 280 | 29.3% | -1.00 | 25.38 | 23.90 | 26.85 | — |
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.