Spot 253.81
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.30 | 54.80 | 53.55 | +0.90 | 38.8% | 205 | 38.8% | -0.11 | 2.59 | 2.46 | 2.72 | — |
| — | 48.15 | 50.50 | 49.33 | +0.87 | 38.2% | 210 | 38.2% | -0.13 | 3.25 | 3.10 | 3.40 | — |
| — | 43.85 | 46.20 | 45.02 | +0.85 | 37.7% | 215 | 37.7% | -0.15 | 4.00 | 3.85 | 4.15 | — |
| — | 39.80 | 41.60 | 40.70 | +0.82 | 37.2% | 220 | 37.2% | -0.18 | 4.90 | 4.75 | 5.05 | — |
| — | 36.75 | 38.20 | 37.48 | +0.79 | 36.7% | 225 | 36.7% | -0.21 | 6.03 | 5.85 | 6.20 | — |
| — | 32.45 | 34.50 | 33.48 | +0.76 | 36.4% | 230 | 36.4% | -0.25 | 7.30 | 7.15 | 7.45 | — |
| — | 29.65 | 30.95 | 30.30 | +0.72 | 36.0% | 235 | 36.0% | -0.29 | 8.80 | 8.65 | 8.95 | — |
| — | 26.35 | 27.60 | 26.98 | +0.68 | 35.7% | 240 | 35.7% | -0.33 | 10.55 | 10.40 | 10.70 | — |
| — | 22.85 | 24.45 | 23.65 | +0.64 | 35.5% | 245 | 35.5% | -0.37 | 12.55 | 12.30 | 12.80 | — |
| — | 20.60 | 21.25 | 20.93 | +0.59 | 35.2% | 250 | 35.2% | -0.41 | 14.68 | 14.50 | 14.85 | — |
| — | 18.20 | 18.70 | 18.45 | +0.55 | 35.1% | 255 | 35.1% | -0.46 | 17.20 | 16.90 | 17.50 | — |
| — | 15.90 | 16.30 | 16.10 | +0.50 | 34.9% | 260 | 34.9% | -0.51 | 19.75 | 19.55 | 19.95 | — |
| — | 13.75 | 14.20 | 13.97 | +0.46 | 34.8% | 265 | 34.8% | -0.55 | 22.77 | 22.30 | 23.25 | — |
| — | 12.10 | 12.20 | 12.15 | +0.42 | 34.7% | 270 | 34.7% | -0.60 | 25.75 | 25.20 | 26.30 | — |
| — | 10.30 | 10.70 | 10.50 | +0.38 | 34.7% | 275 | 34.7% | -0.64 | 29.32 | 28.50 | 30.15 | — |
| — | 8.85 | 9.10 | 8.97 | +0.34 | 34.7% | 280 | 34.7% | -0.68 | 32.65 | 31.90 | 33.40 | — |
| — | 7.55 | 7.90 | 7.72 | +0.30 | 34.7% | 285 | 34.7% | -0.72 | 36.35 | 35.50 | 37.20 | — |
| — | 6.45 | 6.70 | 6.58 | +0.27 | 34.7% | 290 | 34.7% | -0.76 | 40.25 | 39.40 | 41.10 | — |
| — | 5.50 | 5.80 | 5.65 | +0.24 | 34.7% | 295 | 34.7% | -0.79 | 44.27 | 43.40 | 45.15 | — |
| — | 4.65 | 4.90 | 4.78 | +0.21 | 34.8% | 300 | 34.8% | -0.82 | 48.58 | 47.55 | 49.60 | — |
| — | 3.90 | 4.20 | 4.05 | +0.18 | 34.9% | 305 | 34.9% | -0.85 | 52.90 | 51.80 | 54.00 | — |
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.