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 | |
| — | 80.90 | 83.70 | 82.30 | +0.92 | 47.0% | 180 | 47.0% | -0.08 | 4.00 | 3.40 | 4.60 | — |
| — | 76.80 | 79.35 | 78.08 | +0.91 | 46.7% | 185 | 46.7% | -0.09 | 4.35 | 3.65 | 5.05 | — |
| — | 72.75 | 75.35 | 74.05 | +0.89 | 46.3% | 190 | 46.3% | -0.11 | 4.85 | 4.20 | 5.50 | — |
| — | 68.45 | 71.25 | 69.85 | +0.88 | 46.0% | 195 | 46.0% | -0.13 | 5.85 | 5.10 | 6.60 | — |
| — | 64.80 | 67.05 | 65.92 | +0.86 | 45.7% | 200 | 45.7% | -0.14 | 6.75 | 6.05 | 7.45 | 163 |
| — | 57.25 | 59.45 | 58.35 | +0.82 | 45.2% | 210 | 45.2% | -0.18 | 9.03 | 8.15 | 9.90 | — |
| — | 50.40 | 52.45 | 51.42 | +0.78 | 44.7% | 220 | 44.7% | -0.23 | 12.18 | 11.95 | 12.40 | — |
| — | 43.95 | 45.85 | 44.90 | +0.73 | 44.3% | 230 | 44.3% | -0.27 | 15.18 | 14.15 | 16.20 | — |
| — | 38.05 | 39.85 | 38.95 | +0.68 | 44.0% | 240 | 44.0% | -0.32 | 19.12 | 18.05 | 20.20 | — |
| — | 32.75 | 34.90 | 33.83 | +0.63 | 43.7% | 250 | 43.7% | -0.38 | 23.82 | 22.55 | 25.10 | — |
| — | 27.95 | 29.95 | 28.95 | +0.58 | 43.6% | 260 | 43.6% | -0.43 | 28.80 | 27.75 | 29.85 | — |
| — | 23.90 | 25.70 | 24.80 | +0.53 | 43.4% | 270 | 43.4% | -0.49 | 34.77 | 33.50 | 36.05 | — |
| — | 20.25 | 21.95 | 21.10 | +0.47 | 43.4% | 280 | 43.4% | -0.54 | 41.33 | 39.95 | 42.70 | — |
| — | 17.15 | 18.85 | 18.00 | +0.43 | 43.4% | 290 | 43.4% | -0.59 | 48.00 | 46.60 | 49.40 | — |
| — | 14.45 | 16.10 | 15.28 | +0.38 | 43.4% | 300 | 43.4% | -0.64 | 55.17 | 53.90 | 56.45 | — |
| — | 12.20 | 13.75 | 12.97 | +0.33 | 43.5% | 310 | 43.5% | -0.69 | 63.00 | 61.60 | 64.40 | — |
| — | 10.20 | 11.70 | 10.95 | +0.29 | 43.6% | 320 | 43.6% | -0.73 | 71.00 | 69.75 | 72.25 | — |
| — | 8.10 | 10.00 | 9.05 | +0.26 | 43.8% | 330 | 43.8% | -0.78 | 79.55 | 78.20 | 80.90 | — |
| — | 6.65 | 8.55 | 7.60 | +0.22 | 43.9% | 340 | 43.9% | -0.81 | 88.12 | 86.65 | 89.60 | — |
| — | 5.55 | 7.30 | 6.42 | +0.20 | 44.2% | 350 | — | — | 97.08 | 95.60 | 98.55 | — |
| — | 4.85 | 6.25 | 5.55 | — | — | 360 | 44.4% | -0.88 | 106.38 | 105.00 | 107.75 | — |
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.