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 | |
| — | 58.15 | 60.35 | 59.25 | +0.86 | 37.3% | 205 | 37.3% | -0.14 | 5.22 | 5.00 | 5.45 | — |
| — | 54.50 | 55.45 | 54.98 | +0.84 | 37.0% | 210 | 37.0% | -0.17 | 6.15 | 5.95 | 6.35 | — |
| — | 50.35 | 52.45 | 51.40 | +0.81 | 36.7% | 215 | 36.7% | -0.19 | 7.22 | 7.00 | 7.45 | — |
| — | 46.65 | 48.60 | 47.62 | +0.79 | 36.4% | 220 | 36.4% | -0.22 | 8.45 | 8.25 | 8.65 | — |
| — | 43.20 | 45.30 | 44.25 | +0.76 | 36.1% | 225 | 36.1% | -0.24 | 9.85 | 9.60 | 10.10 | — |
| — | 39.70 | 41.35 | 40.52 | +0.73 | 35.9% | 230 | 35.9% | -0.27 | 11.32 | 11.15 | 11.50 | — |
| — | 36.50 | 38.80 | 37.65 | +0.71 | 35.7% | 235 | 35.7% | -0.30 | 13.15 | 12.90 | 13.40 | — |
| — | 33.15 | 35.10 | 34.12 | +0.67 | 35.5% | 240 | 35.5% | -0.34 | 15.05 | 14.80 | 15.30 | — |
| — | 30.80 | 32.70 | 31.75 | +0.64 | 35.4% | 245 | 35.4% | -0.37 | 17.12 | 16.85 | 17.40 | — |
| — | 28.30 | 29.10 | 28.70 | +0.61 | 35.3% | 250 | 35.3% | -0.40 | 19.48 | 19.10 | 19.85 | — |
| — | 25.80 | 26.55 | 26.18 | +0.58 | 35.3% | 255 | 35.3% | -0.44 | 21.85 | 21.55 | 22.15 | — |
| — | 23.50 | 23.90 | 23.70 | +0.54 | 35.3% | 260 | 35.3% | -0.47 | 24.50 | 24.20 | 24.80 | — |
| — | 21.40 | 21.80 | 21.60 | +0.51 | 35.2% | 265 | 35.2% | -0.51 | 27.30 | 27.00 | 27.60 | — |
| — | 19.20 | 19.80 | 19.50 | +0.48 | 35.2% | 270 | 35.2% | -0.54 | 30.25 | 30.00 | 30.50 | — |
| — | 17.45 | 17.90 | 17.68 | +0.45 | 35.1% | 275 | 35.1% | -0.58 | 33.33 | 32.75 | 33.90 | — |
| — | 15.80 | 16.20 | 16.00 | +0.42 | 35.1% | 280 | 35.1% | -0.61 | 36.48 | 35.70 | 37.25 | — |
| — | 14.15 | 14.65 | 14.40 | +0.39 | 35.1% | 285 | 35.1% | -0.64 | 39.88 | 38.85 | 40.90 | — |
| — | 12.75 | 13.10 | 12.93 | +0.36 | 35.1% | 290 | 35.1% | -0.67 | 43.70 | 42.75 | 44.65 | — |
| — | 11.40 | 11.95 | 11.68 | +0.33 | 35.1% | 295 | 35.1% | -0.70 | 47.25 | 46.15 | 48.35 | — |
| — | 10.40 | 10.55 | 10.47 | +0.31 | 35.2% | 300 | 35.2% | -0.73 | 51.17 | 50.05 | 52.30 | — |
| — | 9.15 | 9.50 | 9.32 | +0.28 | 35.2% | 305 | 35.2% | -0.76 | 55.35 | 54.45 | 56.25 | — |
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.