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 | |
| — | 50.00 | 50.90 | 50.45 | +0.99 | 53.0% | 205 | 53.0% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 45.00 | 45.95 | 45.48 | +0.99 | 49.4% | 210 | 49.4% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 40.05 | 40.95 | 40.50 | +0.99 | 45.9% | 215 | 45.9% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 37.55 | 38.45 | 38.00 | +0.99 | 44.1% | 217.5 | 44.1% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 35.05 | 36.00 | 35.52 | +0.98 | 42.3% | 220 | 42.3% | -0.02 | 0.09 | 0.07 | 0.11 | — |
| — | 32.60 | 33.50 | 33.05 | +0.98 | 40.7% | 222.5 | 40.7% | -0.02 | 0.10 | 0.05 | 0.16 | — |
| — | 30.10 | 31.05 | 30.57 | +0.98 | 39.0% | 225 | 39.0% | -0.02 | 0.13 | 0.11 | 0.15 | — |
| — | 27.75 | 28.55 | 28.15 | +0.97 | 37.5% | 227.5 | 37.5% | -0.03 | 0.17 | 0.10 | 0.23 | — |
| — | 25.20 | 26.10 | 25.65 | +0.96 | 36.0% | 230 | 36.0% | -0.04 | 0.21 | 0.20 | 0.23 | — |
| — | 22.80 | 23.65 | 23.23 | +0.95 | 34.7% | 232.5 | 34.7% | -0.05 | 0.28 | 0.24 | 0.31 | — |
| — | 20.40 | 21.25 | 20.82 | +0.94 | 33.5% | 235 | 33.5% | -0.06 | 0.38 | 0.36 | 0.40 | — |
| — | 18.05 | 18.90 | 18.48 | +0.92 | 32.5% | 237.5 | 32.5% | -0.09 | 0.53 | 0.51 | 0.55 | — |
| — | 15.75 | 16.60 | 16.18 | +0.89 | 31.7% | 240 | 31.7% | -0.11 | 0.71 | 0.68 | 0.75 | — |
| — | 13.60 | 14.40 | 14.00 | +0.85 | 31.0% | 242.5 | 31.0% | -0.15 | 1.01 | 0.96 | 1.06 | — |
| — | 11.65 | 12.15 | 11.90 | +0.80 | 30.5% | 245 | 30.5% | -0.20 | 1.46 | 1.43 | 1.49 | — |
| — | 9.75 | 10.30 | 10.03 | +0.74 | 30.2% | 247.5 | 30.2% | -0.26 | 2.06 | 1.98 | 2.13 | — |
| — | 8.10 | 8.35 | 8.22 | +0.67 | 30.0% | 250 | 30.0% | -0.33 | 2.79 | 2.69 | 2.89 | — |
| — | 6.50 | 6.75 | 6.62 | +0.60 | 30.0% | 252.5 | 30.0% | -0.40 | 3.73 | 3.65 | 3.80 | — |
| — | 5.20 | 5.40 | 5.30 | +0.52 | 30.0% | 255 | 30.0% | -0.48 | 4.88 | 4.80 | 4.95 | — |
| — | 4.05 | 4.25 | 4.15 | +0.44 | 30.1% | 257.5 | 30.1% | -0.56 | 6.22 | 6.10 | 6.35 | — |
| — | 3.15 | 3.25 | 3.20 | +0.37 | 30.3% | 260 | 30.3% | -0.64 | 7.72 | 7.55 | 7.90 | — |
| — | 2.25 | 2.48 | 2.37 | +0.30 | 30.5% | 262.5 | 30.5% | -0.70 | 9.55 | 9.20 | 9.90 | — |
| — | 1.80 | 1.96 | 1.88 | +0.24 | 30.7% | 265 | 30.7% | -0.77 | 11.35 | 11.00 | 11.70 | — |
| — | 1.30 | 1.45 | 1.38 | +0.19 | 31.0% | 267.5 | 31.0% | -0.82 | 13.40 | 13.00 | 13.80 | — |
| — | 0.99 | 1.04 | 1.01 | +0.15 | 31.4% | 270 | 31.4% | -0.86 | 15.57 | 15.15 | 16.00 | — |
| — | 0.70 | 0.77 | 0.73 | +0.11 | 31.8% | 272.5 | 31.8% | -0.90 | 17.88 | 17.35 | 18.40 | — |
| — | 0.53 | 0.58 | 0.56 | +0.09 | 32.2% | 275 | 32.2% | -0.92 | 20.23 | 19.70 | 20.75 | — |
| — | 0.38 | 0.44 | 0.41 | +0.07 | 32.8% | 277.5 | 32.8% | -0.95 | 22.52 | 22.05 | 23.00 | — |
| — | 0.30 | 0.31 | 0.30 | +0.05 | 33.3% | 280 | 33.3% | -0.96 | 25.02 | 24.50 | 25.55 | — |
| — | 0.17 | 0.27 | 0.22 | +0.04 | 34.0% | 282.5 | 34.0% | -0.97 | 27.48 | 26.95 | 28.00 | — |
| — | 0.11 | 0.22 | 0.17 | +0.03 | 34.7% | 285 | 34.7% | -0.98 | 29.93 | 29.45 | 30.40 | — |
| — | 0.06 | 0.15 | 0.10 | +0.02 | 36.4% | 290 | 36.4% | -1.00 | 34.92 | 34.45 | 35.40 | 0 |
| 1,131 | 0.02 | 0.09 | 0.06 | +0.01 | 38.3% | 295 | — | — | 39.85 | 39.45 | 40.25 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 300 | — | — | 44.88 | 44.45 | 45.30 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 305 | — | — | 49.92 | 49.45 | 50.40 | — |
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.