Spot 253.99
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.90 | 52.10 | 50.50 | +0.96 | 45.2% | 205 | 45.2% | -0.04 | 0.53 | 0.42 | 0.64 | — |
| — | 44.25 | 47.55 | 45.90 | +0.95 | 44.1% | 210 | 44.1% | -0.05 | 0.77 | 0.67 | 0.86 | — |
| — | 39.30 | 42.90 | 41.10 | +0.93 | 43.2% | 215 | 43.2% | -0.07 | 1.06 | 0.97 | 1.15 | — |
| — | 36.00 | 38.05 | 37.02 | +0.90 | 42.4% | 220 | 42.4% | -0.10 | 1.53 | 1.46 | 1.60 | — |
| — | 31.00 | 33.00 | 32.00 | +0.87 | 41.7% | 225 | 41.7% | -0.13 | 2.11 | 1.97 | 2.25 | — |
| — | 26.80 | 29.35 | 28.07 | +0.83 | 41.2% | 230 | 41.2% | -0.17 | 2.79 | 2.64 | 2.95 | — |
| — | 22.85 | 25.40 | 24.12 | +0.78 | 40.8% | 235 | 40.8% | -0.22 | 3.85 | 3.70 | 4.00 | — |
| — | 19.15 | 21.80 | 20.48 | +0.72 | 40.5% | 240 | 40.5% | -0.28 | 5.22 | 5.05 | 5.40 | — |
| — | 16.10 | 17.95 | 17.02 | +0.66 | 40.3% | 245 | 40.3% | -0.34 | 6.95 | 6.80 | 7.10 | — |
| — | 13.50 | 14.60 | 14.05 | +0.59 | 40.2% | 250 | 40.2% | -0.41 | 9.05 | 8.85 | 9.25 | — |
| — | 11.35 | 11.75 | 11.55 | +0.52 | 40.1% | 255 | 40.1% | -0.48 | 11.50 | 11.15 | 11.85 | — |
| — | 9.15 | 9.65 | 9.40 | +0.45 | 40.1% | 260 | 40.1% | -0.55 | 14.22 | 13.85 | 14.60 | — |
| — | 7.20 | 7.75 | 7.47 | +0.39 | 40.2% | 265 | 40.2% | -0.62 | 17.38 | 16.50 | 18.25 | — |
| — | 5.80 | 6.15 | 5.97 | +0.33 | 40.3% | 270 | 40.3% | -0.68 | 20.55 | 19.80 | 21.30 | — |
| — | 4.45 | 4.80 | 4.62 | +0.27 | 40.4% | 275 | 40.4% | -0.73 | 24.43 | 23.00 | 25.85 | — |
| — | 3.50 | 3.75 | 3.62 | +0.22 | 40.5% | 280 | 40.5% | -0.78 | 28.27 | 27.00 | 29.55 | — |
| — | 2.60 | 2.92 | 2.76 | +0.18 | 40.6% | 285 | 40.6% | -0.83 | 32.48 | 31.15 | 33.80 | — |
| — | 1.89 | 2.22 | 2.06 | +0.14 | 40.7% | 290 | 40.7% | -0.87 | 36.83 | 35.50 | 38.15 | — |
| — | 1.30 | 1.74 | 1.52 | +0.11 | 40.8% | 295 | 40.8% | -0.90 | 41.45 | 40.20 | 42.70 | — |
| — | 1.01 | 1.23 | 1.12 | +0.09 | 40.8% | 300 | 40.8% | -0.93 | 46.20 | 44.40 | 48.00 | — |
| — | 0.65 | 0.87 | 0.76 | +0.07 | 40.9% | 305 | 40.9% | -0.95 | 50.98 | 49.20 | 52.75 | — |
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.