Spot 255.59
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.05 | 22.10 | 21.07 | +1.00 | 32.3% | 235 | 32.3% | -0.00 | — | — | 0.15 | — |
| — | 15.10 | 16.85 | 15.97 | +0.99 | 29.6% | 240 | 29.6% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 12.50 | 14.45 | 13.47 | +0.99 | 27.3% | 242.5 | 27.3% | -0.01 | — | — | 0.18 | — |
| — | 10.50 | 12.10 | 11.30 | +0.98 | 24.6% | 245 | 24.6% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 7.95 | 9.65 | 8.80 | +0.95 | 22.7% | 247.5 | 22.7% | -0.05 | 0.11 | 0.06 | 0.16 | — |
| — | 5.75 | 7.00 | 6.38 | +0.89 | 21.3% | 250 | 21.3% | -0.11 | 0.36 | 0.28 | 0.45 | — |
| — | 3.80 | 4.90 | 4.35 | +0.77 | 20.6% | 252.5 | — | — | 0.80 | 0.69 | 0.90 | — |
| — | 2.30 | 2.66 | 2.48 | — | — | 255 | — | — | 1.61 | 1.40 | 1.83 | — |
| — | 1.21 | 1.45 | 1.33 | +0.38 | 22.1% | 257.5 | 22.1% | -0.62 | 2.97 | 2.69 | 3.25 | — |
| — | 0.60 | 0.80 | 0.70 | +0.23 | 22.9% | 260 | 22.9% | -0.78 | 4.85 | 4.35 | 5.35 | — |
| — | 0.29 | 0.34 | 0.32 | +0.12 | 23.5% | 262.5 | 23.5% | -0.89 | 7.00 | 6.65 | 7.35 | — |
| — | 0.13 | 0.18 | 0.15 | +0.06 | 24.6% | 265 | 24.6% | -0.95 | 9.43 | 8.85 | 10.00 | — |
| — | 0.07 | 0.11 | 0.09 | +0.03 | 26.3% | 267.5 | 26.3% | -0.98 | 11.95 | 11.50 | 12.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 28.2% | 270 | 28.2% | -0.99 | 14.10 | 13.75 | 14.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 30.6% | 272.5 | 30.6% | -1.00 | 17.07 | 16.15 | 18.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 33.1% | 275 | 33.1% | -1.00 | 19.18 | 18.65 | 19.70 | — |
| — | — | 0.16 | — | +0.01 | 35.4% | 277.5 | 35.4% | -1.00 | 21.80 | 20.75 | 22.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 37.5% | 280 | 37.5% | -1.00 | 24.38 | 23.20 | 25.55 | — |
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.