Spot 253.98
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.40 | 59.10 | 58.25 | +0.92 | 38.3% | 200 | 38.3% | -0.08 | 1.97 | 1.92 | 2.01 | — |
| — | 52.70 | 55.05 | 53.88 | +0.90 | 37.6% | 205 | 37.6% | -0.10 | 2.46 | 2.37 | 2.55 | — |
| — | 48.50 | 50.70 | 49.60 | +0.88 | 37.1% | 210 | 37.1% | -0.12 | 3.02 | 2.95 | 3.10 | — |
| — | 44.15 | 45.90 | 45.02 | +0.85 | 36.5% | 215 | 36.5% | -0.15 | 3.75 | 3.60 | 3.90 | — |
| — | 40.35 | 41.90 | 41.12 | +0.83 | 36.1% | 220 | 36.1% | -0.17 | 4.65 | 4.50 | 4.80 | — |
| — | 36.10 | 38.30 | 37.20 | +0.80 | 35.7% | 225 | 35.7% | -0.21 | 5.72 | 5.60 | 5.85 | — |
| — | 33.30 | 34.65 | 33.98 | +0.76 | 35.3% | 230 | 35.3% | -0.24 | 6.95 | 6.80 | 7.10 | — |
| — | 29.05 | 31.10 | 30.07 | +0.72 | 35.0% | 235 | 35.0% | -0.28 | 8.43 | 8.25 | 8.60 | — |
| — | 26.55 | 27.25 | 26.90 | +0.68 | 34.8% | 240 | 34.8% | -0.32 | 10.12 | 9.95 | 10.30 | — |
| — | 23.25 | 24.65 | 23.95 | +0.64 | 34.6% | 245 | 34.6% | -0.37 | 12.05 | 11.85 | 12.25 | — |
| — | 20.90 | 21.25 | 21.07 | +0.60 | 34.4% | 250 | 34.4% | -0.41 | 14.20 | 14.00 | 14.40 | — |
| — | 18.50 | 18.65 | 18.57 | +0.55 | 34.2% | 255 | 34.2% | -0.46 | 16.62 | 16.40 | 16.85 | — |
| — | 15.95 | 16.25 | 16.10 | +0.51 | 34.1% | 260 | 34.1% | -0.50 | 19.27 | 19.05 | 19.50 | — |
| — | 13.80 | 14.15 | 13.97 | +0.46 | 34.0% | 265 | 34.0% | -0.55 | 22.27 | 21.95 | 22.60 | — |
| — | 11.90 | 12.25 | 12.07 | +0.42 | 33.9% | 270 | 33.9% | -0.60 | 25.57 | 25.05 | 26.10 | — |
| — | 10.30 | 10.45 | 10.38 | +0.38 | 33.8% | 275 | 33.8% | -0.64 | 28.82 | 28.00 | 29.65 | — |
| — | 8.70 | 8.95 | 8.82 | +0.34 | 33.7% | 280 | 33.7% | -0.68 | 32.58 | 31.60 | 33.55 | — |
| — | 7.35 | 7.65 | 7.50 | +0.30 | 33.7% | 285 | 33.7% | -0.72 | 36.33 | 35.15 | 37.50 | — |
| — | 6.25 | 6.50 | 6.38 | +0.26 | 33.7% | 290 | 33.7% | -0.76 | 40.10 | 38.90 | 41.30 | — |
| — | 5.25 | 5.50 | 5.38 | +0.23 | 33.7% | 295 | 33.7% | -0.80 | 44.58 | 43.50 | 45.65 | — |
| — | 4.55 | 4.60 | 4.58 | +0.20 | 33.7% | 300 | 33.7% | -0.83 | 48.23 | 47.85 | 48.60 | — |
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.