Spot 254.77
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.50 | 53.15 | 51.33 | +0.96 | 46.5% | 205 | 46.5% | -0.04 | 0.62 | 0.55 | 0.70 | 63 |
| — | 44.70 | 48.40 | 46.55 | +0.95 | 45.4% | 210 | 45.4% | -0.06 | 0.85 | 0.77 | 0.93 | — |
| — | 40.05 | 43.70 | 41.88 | +0.93 | 44.4% | 215 | 44.4% | -0.07 | 1.14 | 1.07 | 1.20 | — |
| — | 35.45 | 39.15 | 37.30 | +0.90 | 43.6% | 220 | 43.6% | -0.10 | 1.57 | 1.50 | 1.64 | — |
| — | 32.15 | 33.85 | 33.00 | +0.87 | 42.8% | 225 | 42.8% | -0.13 | 2.12 | 2.02 | 2.22 | — |
| — | 27.45 | 29.65 | 28.55 | +0.83 | 42.1% | 230 | 42.1% | -0.17 | 2.86 | 2.73 | 2.99 | — |
| — | 23.50 | 25.90 | 24.70 | +0.78 | 41.6% | 235 | 41.6% | -0.22 | 3.90 | 3.80 | 4.00 | — |
| — | 19.80 | 22.45 | 21.12 | +0.73 | 41.1% | 240 | 41.1% | -0.28 | 5.20 | 5.05 | 5.35 | — |
| — | 17.15 | 18.00 | 17.57 | +0.66 | 40.7% | 245 | 40.7% | -0.34 | 6.80 | 6.60 | 7.00 | — |
| — | 14.15 | 14.70 | 14.43 | +0.60 | 40.4% | 250 | 40.4% | -0.40 | 8.78 | 8.60 | 8.95 | — |
| — | 11.60 | 12.00 | 11.80 | +0.53 | 40.1% | 255 | 40.1% | -0.47 | 11.10 | 10.85 | 11.35 | — |
| — | 9.35 | 9.65 | 9.50 | +0.46 | 39.9% | 260 | 39.9% | -0.54 | 13.78 | 13.50 | 14.05 | — |
| — | 7.40 | 7.70 | 7.55 | +0.40 | 39.7% | 265 | 39.7% | -0.61 | 16.60 | 16.10 | 17.10 | — |
| — | 5.70 | 6.05 | 5.88 | +0.33 | 39.6% | 270 | 39.6% | -0.67 | 20.40 | 19.55 | 21.25 | — |
| — | 4.40 | 4.65 | 4.53 | +0.28 | 39.4% | 275 | 39.4% | -0.73 | 23.73 | 22.40 | 25.05 | — |
| — | 3.30 | 3.55 | 3.42 | +0.22 | 39.4% | 280 | 39.4% | -0.79 | 27.68 | 26.35 | 29.00 | — |
| — | 2.45 | 2.65 | 2.55 | +0.18 | 39.3% | 285 | 39.3% | -0.83 | 31.98 | 30.15 | 33.80 | — |
| — | 1.85 | 1.95 | 1.90 | +0.14 | 39.3% | 290 | 39.3% | -0.87 | 36.33 | 34.50 | 38.15 | — |
| — | 1.30 | 1.57 | 1.44 | +0.11 | 39.3% | 295 | 39.3% | -0.91 | 40.70 | 39.40 | 42.00 | — |
| — | 0.92 | 1.05 | 0.98 | +0.08 | 39.4% | 300 | 39.4% | -0.93 | 45.08 | 43.65 | 46.50 | — |
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.