Spot 255.38
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 70.25 | 73.95 | 72.10 | +0.96 | 69.5% | 185 | 69.3% | -0.05 | 0.96 | 0.51 | 1.41 | — |
| — | 65.60 | 69.10 | 67.35 | +0.94 | 69.0% | 190 | — | — | 1.27 | 1.04 | 1.50 | — |
| — | 61.05 | 64.80 | 62.92 | — | — | 195 | 68.7% | -0.07 | 1.71 | 1.32 | 2.10 | — |
| — | 56.65 | 60.35 | 58.50 | +0.91 | 68.5% | 200 | 68.5% | -0.09 | 2.25 | 1.80 | 2.70 | — |
| — | 52.00 | 56.00 | 54.00 | +0.89 | 68.4% | 205 | 68.4% | -0.11 | 2.88 | 2.36 | 3.40 | — |
| — | 48.40 | 51.50 | 49.95 | +0.86 | 68.4% | 210 | 68.4% | -0.14 | 4.12 | 3.55 | 4.70 | — |
| — | 44.45 | 47.90 | 46.17 | +0.83 | 68.4% | 215 | 68.4% | -0.17 | 5.03 | 4.50 | 5.55 | — |
| — | 40.65 | 44.15 | 42.40 | +0.80 | 68.4% | 220 | 68.4% | -0.20 | 6.10 | 5.60 | 6.60 | — |
| — | 37.25 | 40.10 | 38.67 | +0.77 | 68.5% | 225 | 68.5% | -0.23 | 7.50 | 6.15 | 8.85 | — |
| — | 33.00 | 36.55 | 34.77 | +0.74 | 68.5% | 230 | 68.5% | -0.26 | 9.07 | 8.20 | 9.95 | — |
| — | 29.80 | 33.35 | 31.57 | +0.70 | 68.6% | 235 | 68.6% | -0.30 | 10.80 | 10.25 | 11.35 | — |
| — | 27.60 | 30.15 | 28.88 | +0.66 | 68.8% | 240 | 68.8% | -0.34 | 13.00 | 11.70 | 14.30 | — |
| — | 24.50 | 27.40 | 25.95 | +0.63 | 68.9% | 245 | 68.9% | -0.37 | 14.97 | 14.15 | 15.80 | — |
| — | 22.50 | 25.10 | 23.80 | +0.59 | 69.1% | 250 | 69.1% | -0.41 | 18.05 | 16.40 | 19.70 | — |
| — | 19.20 | 22.75 | 20.98 | +0.55 | 69.3% | 255 | 69.3% | -0.45 | 20.38 | 19.00 | 21.75 | — |
| — | 17.15 | 20.20 | 18.68 | +0.51 | 69.6% | 260 | 69.6% | -0.49 | 23.38 | 22.20 | 24.55 | — |
| — | 15.25 | 18.95 | 17.10 | +0.48 | 69.8% | 265 | 69.8% | -0.53 | 26.07 | 24.55 | 27.60 | — |
| — | 14.05 | 16.40 | 15.22 | +0.44 | 70.1% | 270 | 70.1% | -0.56 | 29.38 | 27.80 | 30.95 | — |
| — | 11.50 | 15.45 | 13.47 | +0.41 | 70.4% | 275 | — | — | 32.83 | 31.10 | 34.55 | — |
| — | 10.50 | 12.95 | 11.72 | +0.38 | 70.7% | 280 | — | — | 36.35 | 34.55 | 38.15 | — |
| — | 9.15 | 11.25 | 10.20 | +0.35 | 71.1% | 285 | 71.1% | -0.66 | 40.10 | 38.35 | 41.85 | — |
| — | 7.85 | 10.50 | 9.18 | +0.32 | 71.5% | 290 | 71.5% | -0.69 | 43.90 | 42.15 | 45.65 | — |
| — | 7.35 | 10.00 | 8.68 | +0.29 | 71.8% | 295 | 71.8% | -0.71 | 47.77 | 45.95 | 49.60 | — |
| — | 6.85 | 8.40 | 7.62 | +0.26 | 72.3% | 300 | 72.3% | -0.74 | 51.85 | 50.10 | 53.60 | — |
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.