Spot 255.16
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.75 | 26.60 | 25.68 | +1.00 | 46.6% | 230 | 46.6% | -0.00 | — | — | 0.25 | — |
| — | 21.05 | 24.05 | 22.55 | +0.99 | 44.1% | 232.5 | 44.1% | -0.01 | — | — | 0.09 | — |
| — | 18.50 | 21.50 | 20.00 | +0.99 | 41.8% | 235 | 41.8% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 16.00 | 19.00 | 17.50 | +0.98 | 39.7% | 237.5 | 39.7% | -0.02 | — | — | 0.24 | — |
| — | 13.55 | 16.15 | 14.85 | +0.96 | 37.7% | 240 | 37.7% | -0.04 | 0.14 | 0.03 | 0.25 | — |
| — | 11.25 | 13.75 | 12.50 | +0.93 | 36.0% | 242.5 | 36.0% | -0.07 | 0.27 | 0.10 | 0.43 | — |
| — | 8.95 | 11.45 | 10.20 | +0.89 | 34.5% | 245 | 34.5% | -0.11 | 0.37 | 0.30 | 0.44 | — |
| — | 6.75 | 9.40 | 8.07 | +0.82 | 33.2% | 247.5 | 33.2% | -0.18 | 0.50 | 0.40 | 0.60 | — |
| — | 5.00 | 6.50 | 5.75 | +0.73 | 32.3% | 250 | 32.3% | -0.27 | 1.02 | 0.80 | 1.25 | — |
| — | 3.05 | 5.40 | 4.22 | +0.61 | 31.7% | 252.5 | 31.7% | -0.39 | 1.74 | 1.47 | 2.00 | — |
| — | 2.34 | 3.90 | 3.12 | +0.49 | 31.3% | 255 | 31.3% | -0.52 | 2.98 | 1.91 | 4.05 | — |
| — | 1.80 | 2.23 | 2.02 | +0.35 | 31.1% | 257.5 | 31.1% | -0.65 | 4.33 | 3.05 | 5.60 | — |
| — | 0.95 | 1.35 | 1.15 | +0.25 | 31.1% | 260 | 31.1% | -0.76 | 6.20 | 5.00 | 7.40 | — |
| — | 0.51 | 0.81 | 0.66 | +0.16 | 31.3% | 262.5 | 31.3% | -0.85 | 8.07 | 6.70 | 9.45 | — |
| — | 0.22 | 0.46 | 0.34 | +0.10 | 31.5% | 265 | 31.5% | -0.90 | 10.60 | 9.40 | 11.80 | — |
| — | 0.14 | 0.34 | 0.24 | +0.06 | 31.8% | 267.5 | 31.8% | -0.94 | 12.90 | 11.65 | 14.15 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 32.3% | 270 | 32.3% | -0.97 | 15.00 | 13.80 | 16.20 | — |
| — | — | 0.68 | — | +0.02 | 32.8% | 272.5 | 32.8% | -0.98 | 17.62 | 16.20 | 19.05 | — |
| — | — | 0.25 | — | +0.01 | 33.5% | 275 | 33.5% | -0.99 | 20.23 | 18.80 | 21.65 | — |
| — | — | 0.58 | — | +0.01 | 34.2% | 277.5 | 34.2% | -1.00 | 22.82 | 21.60 | 24.05 | — |
| — | — | 0.05 | — | +0.00 | 35.0% | 280 | 35.0% | -1.00 | 24.88 | 22.90 | 26.85 | — |
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.