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 | |
| — | 48.60 | 52.20 | 50.40 | +1.00 | 73.0% | 205 | 73.0% | -0.00 | — | — | 0.01 | — |
| — | 44.70 | 47.20 | 45.95 | +1.00 | 68.6% | 210 | 68.6% | -0.00 | — | — | 0.01 | — |
| — | 39.70 | 41.95 | 40.83 | +1.00 | 64.8% | 215 | 64.8% | -0.00 | — | — | 0.01 | — |
| — | 34.80 | 35.70 | 35.25 | +1.00 | 60.3% | 220 | 60.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 32.30 | 33.20 | 32.75 | +1.00 | 57.7% | 222.5 | 57.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 29.80 | 30.70 | 30.25 | +0.99 | 55.3% | 225 | 55.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 27.30 | 28.20 | 27.75 | +0.99 | 52.9% | 227.5 | 52.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 24.80 | 25.70 | 25.25 | +0.99 | 50.1% | 230 | 50.1% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 22.35 | 23.20 | 22.77 | +0.99 | 47.3% | 232.5 | 47.3% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 20.00 | 20.75 | 20.38 | +0.98 | 44.2% | 235 | 44.2% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 17.55 | 18.25 | 17.90 | +0.97 | 41.1% | 237.5 | 41.1% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 14.90 | 15.75 | 15.32 | +0.96 | 38.2% | 240 | 38.2% | -0.04 | 0.12 | 0.10 | 0.13 | — |
| — | 12.50 | 13.35 | 12.93 | +0.95 | 35.5% | 242.5 | 35.5% | -0.05 | 0.20 | 0.19 | 0.20 | — |
| — | 10.15 | 10.95 | 10.55 | +0.91 | 33.4% | 245 | 33.4% | -0.09 | 0.31 | 0.30 | 0.32 | — |
| — | 8.10 | 8.65 | 8.38 | +0.86 | 32.0% | 247.5 | 32.0% | -0.14 | 0.57 | 0.56 | 0.58 | — |
| — | 6.10 | 6.40 | 6.25 | +0.77 | 31.4% | 250 | 31.4% | -0.23 | 1.01 | 0.99 | 1.04 | — |
| — | 4.35 | 4.60 | 4.47 | +0.65 | 31.5% | 252.5 | 31.5% | -0.35 | 1.75 | 1.70 | 1.81 | — |
| — | 3.00 | 3.15 | 3.08 | +0.51 | 31.9% | 255 | 31.9% | -0.49 | 2.87 | 2.79 | 2.94 | — |
| — | 1.96 | 2.06 | 2.01 | +0.38 | 32.5% | 257.5 | 32.5% | -0.62 | 4.30 | 4.10 | 4.50 | — |
| — | 1.24 | 1.28 | 1.26 | +0.27 | 33.2% | 260 | 33.2% | -0.73 | 6.05 | 5.90 | 6.20 | — |
| — | 0.76 | 0.81 | 0.79 | +0.18 | 34.1% | 262.5 | 34.1% | -0.82 | 8.10 | 7.90 | 8.30 | — |
| 9,888 | 0.47 | 0.50 | 0.48 | +0.12 | 35.3% | 265 | 35.3% | -0.88 | 10.25 | 9.90 | 10.60 | 418 |
| — | 0.29 | 0.31 | 0.30 | +0.08 | 36.6% | 267.5 | — | — | 12.55 | 12.15 | 12.95 | — |
| — | 0.19 | 0.20 | 0.20 | — | — | 270 | — | — | 14.95 | 14.55 | 15.35 | — |
| — | 0.10 | 0.14 | 0.12 | — | — | 272.5 | — | — | 17.48 | 17.00 | 17.95 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 275 | — | — | 19.93 | 19.45 | 20.40 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 277.5 | — | — | 22.43 | 22.00 | 22.85 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 45.3% | 280 | 45.3% | -0.99 | 25.43 | 24.50 | 26.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 47.3% | 282.5 | — | — | 27.43 | 27.00 | 27.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 49.4% | 285 | 49.4% | -1.00 | 29.93 | 29.50 | 30.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 51.4% | 287.5 | 51.4% | -1.00 | 32.42 | 32.00 | 32.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 53.5% | 290 | 53.5% | -1.00 | 34.92 | 34.50 | 35.35 | — |
| — | — | 0.03 | — | +0.00 | 57.2% | 295 | 57.2% | -1.00 | 39.70 | 37.95 | 41.45 | — |
| — | — | 0.01 | — | +0.00 | 60.7% | 300 | 60.7% | -1.00 | 44.45 | 42.95 | 45.95 | — |
| — | — | 0.01 | — | +0.00 | 63.9% | 305 | 63.9% | -1.00 | 49.88 | 48.00 | 51.75 | — |
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.