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 | |
| — | 56.85 | 60.15 | 58.50 | +0.86 | 38.0% | 205 | 38.0% | -0.15 | 5.25 | 5.00 | 5.50 | — |
| — | 53.00 | 56.15 | 54.58 | +0.83 | 37.7% | 210 | 37.7% | -0.17 | 6.20 | 5.90 | 6.50 | — |
| — | 49.15 | 52.35 | 50.75 | +0.81 | 37.4% | 215 | 37.4% | -0.19 | 7.25 | 7.00 | 7.50 | — |
| — | 45.30 | 48.65 | 46.98 | +0.79 | 37.1% | 220 | 37.1% | -0.22 | 8.40 | 8.20 | 8.60 | — |
| — | 41.75 | 45.15 | 43.45 | +0.76 | 36.8% | 225 | 36.8% | -0.25 | 9.93 | 9.65 | 10.20 | — |
| — | 39.10 | 41.70 | 40.40 | +0.73 | 36.6% | 230 | 36.6% | -0.28 | 11.47 | 11.20 | 11.75 | — |
| — | 35.85 | 38.45 | 37.15 | +0.70 | 36.4% | 235 | 36.4% | -0.31 | 13.18 | 12.80 | 13.55 | — |
| — | 32.75 | 35.30 | 34.02 | +0.67 | 36.2% | 240 | 36.2% | -0.34 | 15.07 | 14.70 | 15.45 | — |
| — | 29.85 | 32.05 | 30.95 | +0.64 | 36.1% | 245 | 36.1% | -0.37 | 17.12 | 16.75 | 17.50 | — |
| — | 27.40 | 28.70 | 28.05 | +0.60 | 35.9% | 250 | 35.9% | -0.41 | 19.50 | 19.10 | 19.90 | — |
| — | 24.70 | 25.90 | 25.30 | +0.57 | 35.8% | 255 | 35.8% | -0.44 | 21.80 | 21.50 | 22.10 | — |
| — | 22.60 | 23.35 | 22.98 | +0.54 | 35.7% | 260 | 35.7% | -0.48 | 24.43 | 24.10 | 24.75 | — |
| — | 20.50 | 21.15 | 20.82 | +0.50 | 35.7% | 265 | 35.7% | -0.51 | 27.43 | 26.85 | 28.00 | — |
| — | 18.55 | 19.10 | 18.82 | +0.47 | 35.6% | 270 | 35.6% | -0.55 | 30.32 | 29.50 | 31.15 | — |
| — | 16.65 | 17.25 | 16.95 | +0.44 | 35.6% | 275 | 35.6% | -0.58 | 33.40 | 32.75 | 34.05 | — |
| — | 14.95 | 15.55 | 15.25 | +0.41 | 35.5% | 280 | 35.5% | -0.61 | 36.90 | 36.00 | 37.80 | — |
| — | 13.30 | 14.00 | 13.65 | +0.38 | 35.5% | 285 | 35.5% | -0.65 | 40.15 | 38.55 | 41.75 | — |
| — | 12.00 | 12.65 | 12.32 | +0.35 | 35.5% | 290 | 35.5% | -0.68 | 43.42 | 42.15 | 44.70 | — |
| — | 10.75 | 11.35 | 11.05 | +0.32 | 35.5% | 295 | 35.5% | -0.71 | 47.42 | 45.90 | 48.95 | — |
| — | 9.65 | 10.05 | 9.85 | +0.30 | 35.5% | 300 | 35.5% | -0.73 | 51.27 | 49.80 | 52.75 | — |
| — | 8.55 | 9.15 | 8.85 | +0.27 | 35.5% | 305 | 35.5% | -0.76 | 55.40 | 53.70 | 57.10 | — |
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.