Spot 255.13
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 51.95 | 51.23 | — | — | 205 | 37.7% | -0.02 | 0.21 | 0.13 | 0.29 | — |
| — | 45.55 | 47.10 | 46.33 | +0.97 | 36.3% | 210 | 36.3% | -0.03 | 0.34 | 0.21 | 0.46 | — |
| — | 40.70 | 42.25 | 41.48 | +0.96 | 35.1% | 215 | 35.1% | -0.04 | 0.46 | 0.40 | 0.52 | — |
| — | 35.90 | 37.50 | 36.70 | +0.94 | 33.9% | 220 | 33.9% | -0.06 | 0.64 | 0.57 | 0.70 | — |
| — | 31.20 | 32.80 | 32.00 | +0.92 | 32.9% | 225 | 32.9% | -0.08 | 0.94 | 0.87 | 1.00 | — |
| — | 26.60 | 28.30 | 27.45 | +0.88 | 32.1% | 230 | 32.1% | -0.12 | 1.39 | 1.32 | 1.45 | — |
| — | 22.30 | 23.85 | 23.07 | +0.84 | 31.4% | 235 | 31.4% | -0.16 | 2.08 | 2.02 | 2.14 | — |
| — | 18.35 | 19.80 | 19.07 | +0.78 | 30.9% | 240 | 30.9% | -0.23 | 3.00 | 2.85 | 3.15 | — |
| — | 14.65 | 16.35 | 15.50 | +0.70 | 30.6% | 245 | 30.6% | -0.30 | 4.40 | 4.25 | 4.55 | — |
| — | 12.00 | 12.65 | 12.32 | +0.62 | 30.4% | 250 | 30.4% | -0.38 | 6.22 | 6.10 | 6.35 | — |
| — | 9.35 | 9.65 | 9.50 | +0.53 | 30.4% | 255 | 30.4% | -0.47 | 8.43 | 8.25 | 8.60 | — |
| — | 7.05 | 7.30 | 7.17 | +0.45 | 30.4% | 260 | 30.4% | -0.56 | 11.12 | 10.65 | 11.60 | — |
| — | 5.35 | 5.45 | 5.40 | +0.36 | 30.4% | 265 | 30.4% | -0.64 | 14.30 | 13.45 | 15.15 | — |
| — | 3.85 | 4.00 | 3.92 | +0.29 | 30.5% | 270 | 30.5% | -0.72 | 17.90 | 16.95 | 18.85 | — |
| — | 2.74 | 2.89 | 2.81 | +0.22 | 30.5% | 275 | 30.5% | -0.79 | 21.90 | 20.85 | 22.95 | — |
| — | 1.84 | 2.10 | 1.97 | +0.17 | 30.6% | 280 | 30.6% | -0.85 | 26.15 | 25.10 | 27.20 | — |
| — | 1.30 | 1.50 | 1.40 | +0.12 | 30.8% | 285 | 30.8% | -0.89 | 30.52 | 29.55 | 31.50 | — |
| — | 0.91 | 1.12 | 1.01 | +0.09 | 31.1% | 290 | 31.1% | -0.93 | 35.25 | 34.25 | 36.25 | — |
| — | 0.53 | 0.73 | 0.63 | +0.07 | 31.4% | 295 | 31.4% | -0.96 | 40.05 | 39.10 | 41.00 | — |
| — | 0.43 | 0.51 | 0.47 | +0.05 | 31.8% | 300 | 31.8% | -0.98 | 45.02 | 44.05 | 46.00 | — |
| — | 0.19 | 0.38 | 0.28 | +0.03 | 32.4% | 305 | 32.4% | -1.00 | 49.92 | 47.95 | 51.90 | — |
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.