Spot 255.48
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.85 | 80.65 | 79.25 | +0.94 | 49.6% | 180 | 49.6% | -0.06 | 1.81 | 1.50 | 2.12 | — |
| — | 73.50 | 76.15 | 74.83 | +0.93 | 49.0% | 185 | 49.0% | -0.07 | 2.44 | 2.00 | 2.88 | — |
| — | 68.85 | 71.60 | 70.22 | +0.92 | 48.4% | 190 | 48.4% | -0.08 | 2.85 | 2.20 | 3.50 | — |
| — | 64.55 | 66.35 | 65.45 | +0.91 | 47.9% | 195 | 47.9% | -0.09 | 3.42 | 3.00 | 3.85 | — |
| — | 60.25 | 62.85 | 61.55 | +0.89 | 47.5% | 200 | 47.5% | -0.11 | 4.28 | 3.95 | 4.60 | — |
| — | 52.40 | 54.65 | 53.52 | +0.85 | 46.7% | 210 | 46.7% | -0.15 | 6.03 | 5.75 | 6.30 | — |
| — | 44.80 | 46.65 | 45.73 | +0.81 | 46.0% | 220 | 46.0% | -0.20 | 8.38 | 7.90 | 8.85 | — |
| — | 37.95 | 39.70 | 38.83 | +0.75 | 45.5% | 230 | 45.5% | -0.25 | 11.30 | 11.00 | 11.60 | — |
| — | 31.90 | 33.35 | 32.62 | +0.69 | 45.2% | 240 | 45.2% | -0.31 | 14.75 | 14.25 | 15.25 | — |
| — | 26.50 | 27.40 | 26.95 | +0.63 | 44.9% | 250 | 44.9% | -0.38 | 19.07 | 18.45 | 19.70 | — |
| — | 21.90 | 23.40 | 22.65 | +0.56 | 44.8% | 260 | 44.8% | -0.45 | 24.40 | 24.05 | 24.75 | — |
| — | 17.60 | 19.25 | 18.43 | +0.49 | 44.7% | 270 | 44.7% | -0.52 | 30.40 | 29.85 | 30.95 | — |
| — | 14.25 | 14.80 | 14.53 | +0.43 | 44.7% | 280 | — | — | 36.75 | 36.25 | 37.25 | — |
| — | 11.40 | 11.95 | 11.68 | +0.37 | 44.8% | 290 | — | — | 43.67 | 42.35 | 45.00 | — |
| — | 9.05 | 9.55 | 9.30 | +0.31 | 45.0% | 300 | — | — | 51.25 | 50.00 | 52.50 | — |
| — | 7.20 | 7.65 | 7.42 | +0.26 | 45.2% | 310 | — | — | 59.42 | 58.25 | 60.60 | — |
| — | 5.40 | 6.15 | 5.78 | +0.22 | 45.4% | 320 | 45.4% | -0.80 | 67.90 | 66.80 | 69.00 | — |
| — | 4.45 | 4.95 | 4.70 | +0.18 | 45.7% | 330 | 45.7% | -0.84 | 76.90 | 75.05 | 78.75 | — |
| — | 3.45 | 4.45 | 3.95 | +0.15 | 46.1% | 340 | 46.1% | -0.88 | 86.08 | 84.70 | 87.45 | — |
| — | 2.74 | 3.65 | 3.19 | +0.13 | 46.4% | 350 | 46.4% | -0.90 | 95.50 | 94.10 | 96.90 | — |
| — | 2.16 | 2.98 | 2.57 | +0.10 | 46.8% | 360 | 46.8% | -0.93 | 105.15 | 103.75 | 106.55 | — |
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.