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 | |
| — | 61.00 | 63.55 | 62.27 | +0.88 | 38.3% | 200 | 38.3% | -0.13 | 4.38 | 4.25 | 4.50 | — |
| — | 56.80 | 59.85 | 58.33 | +0.86 | 37.9% | 205 | 37.9% | -0.15 | 5.20 | 5.05 | 5.35 | — |
| — | 52.85 | 55.55 | 54.20 | +0.84 | 37.6% | 210 | 37.6% | -0.17 | 6.12 | 5.95 | 6.30 | — |
| — | 48.95 | 51.90 | 50.42 | +0.81 | 37.2% | 215 | 37.2% | -0.19 | 7.15 | 6.95 | 7.35 | — |
| — | 45.60 | 47.95 | 46.77 | +0.79 | 36.9% | 220 | 36.9% | -0.22 | 8.32 | 8.10 | 8.55 | — |
| — | 42.25 | 44.35 | 43.30 | +0.76 | 36.7% | 225 | 36.7% | -0.24 | 9.80 | 9.60 | 10.00 | — |
| — | 38.55 | 41.10 | 39.83 | +0.73 | 36.5% | 230 | 36.5% | -0.27 | 11.35 | 11.15 | 11.55 | — |
| — | 35.50 | 37.65 | 36.58 | +0.70 | 36.3% | 235 | 36.3% | -0.31 | 13.03 | 12.80 | 13.25 | — |
| — | 32.85 | 34.00 | 33.42 | +0.67 | 36.1% | 240 | 36.1% | -0.34 | 14.95 | 14.75 | 15.15 | — |
| — | 29.90 | 31.55 | 30.73 | +0.64 | 35.9% | 245 | 35.9% | -0.37 | 17.00 | 16.80 | 17.20 | — |
| — | 27.75 | 28.30 | 28.02 | +0.61 | 35.8% | 250 | 35.8% | -0.41 | 19.23 | 19.00 | 19.45 | — |
| — | 25.10 | 25.95 | 25.52 | +0.57 | 35.7% | 255 | 35.7% | -0.44 | 21.70 | 21.45 | 21.95 | — |
| — | 23.10 | 23.55 | 23.32 | +0.54 | 35.6% | 260 | 35.6% | -0.47 | 24.30 | 24.05 | 24.55 | — |
| — | 20.75 | 21.35 | 21.05 | +0.51 | 35.5% | 265 | 35.5% | -0.51 | 27.10 | 26.85 | 27.35 | — |
| — | 18.75 | 19.30 | 19.02 | +0.47 | 35.4% | 270 | 35.4% | -0.55 | 30.07 | 29.70 | 30.45 | — |
| — | 16.85 | 17.45 | 17.15 | +0.44 | 35.3% | 275 | 35.3% | -0.58 | 33.42 | 32.90 | 33.95 | — |
| — | 15.15 | 15.55 | 15.35 | +0.41 | 35.3% | 280 | 35.3% | -0.61 | 36.60 | 35.65 | 37.55 | — |
| — | 13.60 | 14.00 | 13.80 | +0.38 | 35.3% | 285 | 35.3% | -0.64 | 40.33 | 39.25 | 41.40 | — |
| — | 12.15 | 12.55 | 12.35 | +0.35 | 35.2% | 290 | 35.2% | -0.68 | 44.10 | 43.15 | 45.05 | — |
| — | 10.85 | 11.25 | 11.05 | +0.33 | 35.2% | 295 | 35.2% | -0.71 | 47.77 | 46.65 | 48.90 | — |
| — | 9.75 | 10.05 | 9.90 | +0.30 | 35.2% | 300 | 35.2% | -0.73 | 51.85 | 50.95 | 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.