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 | |
| — | 54.15 | 55.75 | 54.95 | +0.90 | 38.7% | 205 | 38.7% | -0.10 | 2.29 | 2.20 | 2.38 | — |
| — | 49.55 | 51.35 | 50.45 | +0.88 | 38.2% | 210 | 38.2% | -0.12 | 2.94 | 2.82 | 3.05 | — |
| — | 45.50 | 47.10 | 46.30 | +0.86 | 37.7% | 215 | 37.7% | -0.14 | 3.60 | 3.45 | 3.75 | — |
| — | 41.30 | 42.95 | 42.12 | +0.83 | 37.3% | 220 | 37.3% | -0.17 | 4.55 | 4.40 | 4.70 | — |
| — | 37.70 | 39.00 | 38.35 | +0.80 | 36.9% | 225 | 36.9% | -0.20 | 5.53 | 5.40 | 5.65 | — |
| — | 33.80 | 35.20 | 34.50 | +0.77 | 36.6% | 230 | 36.6% | -0.24 | 6.78 | 6.60 | 6.95 | — |
| — | 30.35 | 31.65 | 31.00 | +0.73 | 36.4% | 235 | 36.4% | -0.27 | 8.22 | 8.05 | 8.40 | — |
| — | 27.15 | 28.25 | 27.70 | +0.69 | 36.2% | 240 | 36.2% | -0.32 | 9.95 | 9.85 | 10.05 | — |
| — | 24.20 | 25.00 | 24.60 | +0.65 | 36.0% | 245 | 36.0% | -0.36 | 11.82 | 11.65 | 12.00 | — |
| — | 21.50 | 21.90 | 21.70 | +0.60 | 35.8% | 250 | 35.8% | -0.40 | 14.03 | 13.80 | 14.25 | — |
| — | 19.05 | 19.45 | 19.25 | +0.56 | 35.8% | 255 | 35.8% | -0.45 | 16.40 | 16.15 | 16.65 | — |
| — | 16.60 | 16.80 | 16.70 | +0.51 | 35.6% | 260 | 35.6% | -0.49 | 19.05 | 18.80 | 19.30 | — |
| — | 14.40 | 14.80 | 14.60 | +0.47 | 35.6% | 265 | 35.6% | -0.54 | 21.93 | 21.65 | 22.20 | — |
| — | 12.60 | 12.70 | 12.65 | +0.43 | 35.5% | 270 | 35.5% | -0.58 | 24.88 | 24.45 | 25.30 | — |
| — | 10.80 | 11.05 | 10.93 | +0.39 | 35.5% | 275 | 35.5% | -0.63 | 28.20 | 27.70 | 28.70 | — |
| — | 9.40 | 9.60 | 9.50 | +0.35 | 35.5% | 280 | 35.5% | -0.67 | 31.80 | 31.10 | 32.50 | — |
| — | 8.00 | 8.35 | 8.18 | +0.31 | 35.5% | 285 | 35.5% | -0.71 | 35.50 | 34.70 | 36.30 | — |
| — | 6.80 | 7.10 | 6.95 | +0.28 | 35.5% | 290 | 35.5% | -0.74 | 39.30 | 38.50 | 40.10 | — |
| — | 5.80 | 6.15 | 5.97 | +0.24 | 35.6% | 295 | 35.6% | -0.78 | 43.42 | 42.45 | 44.40 | — |
| — | 5.05 | 5.15 | 5.10 | +0.22 | 35.6% | 300 | 35.6% | -0.81 | 47.48 | 46.60 | 48.35 | — |
| — | 4.20 | 4.40 | 4.30 | +0.19 | 35.7% | 305 | 35.7% | -0.84 | 51.92 | 50.85 | 53.00 | — |
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.