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 | |
| — | 53.65 | 55.80 | 54.73 | +0.91 | 37.3% | 205 | 37.3% | -0.09 | 2.23 | 2.14 | 2.33 | — |
| — | 49.20 | 51.40 | 50.30 | +0.89 | 36.6% | 210 | 36.6% | -0.12 | 2.83 | 2.75 | 2.92 | — |
| — | 45.40 | 46.75 | 46.08 | +0.86 | 36.1% | 215 | 36.1% | -0.14 | 3.45 | 3.35 | 3.55 | — |
| — | 41.30 | 42.65 | 41.98 | +0.84 | 35.6% | 220 | 35.6% | -0.17 | 4.33 | 4.20 | 4.45 | — |
| — | 37.50 | 39.05 | 38.27 | +0.80 | 35.1% | 225 | 35.1% | -0.20 | 5.35 | 5.20 | 5.50 | — |
| — | 33.35 | 34.55 | 33.95 | +0.77 | 34.7% | 230 | 34.7% | -0.23 | 6.55 | 6.40 | 6.70 | — |
| — | 30.00 | 31.75 | 30.88 | +0.73 | 34.4% | 235 | 34.4% | -0.27 | 7.90 | 7.80 | 8.00 | — |
| — | 26.95 | 27.80 | 27.38 | +0.69 | 34.1% | 240 | 34.1% | -0.31 | 9.57 | 9.40 | 9.75 | — |
| — | 23.85 | 24.50 | 24.18 | +0.65 | 33.9% | 245 | 33.9% | -0.36 | 11.43 | 11.25 | 11.60 | — |
| — | 21.05 | 21.50 | 21.27 | +0.60 | 33.7% | 250 | 33.7% | -0.40 | 13.53 | 13.40 | 13.65 | — |
| — | 18.40 | 18.80 | 18.60 | +0.56 | 33.7% | 255 | 33.7% | -0.45 | 15.90 | 15.70 | 16.10 | — |
| — | 16.05 | 16.40 | 16.23 | +0.51 | 33.6% | 260 | 33.6% | -0.50 | 18.52 | 18.30 | 18.75 | — |
| — | 13.85 | 14.15 | 14.00 | +0.47 | 33.5% | 265 | 33.5% | -0.55 | 21.52 | 21.10 | 21.95 | — |
| — | 11.95 | 12.30 | 12.12 | +0.42 | 33.4% | 270 | 33.4% | -0.59 | 24.52 | 23.95 | 25.10 | — |
| — | 10.25 | 10.40 | 10.32 | +0.38 | 33.3% | 275 | 33.3% | -0.64 | 28.07 | 27.30 | 28.85 | — |
| — | 8.65 | 9.05 | 8.85 | +0.34 | 33.2% | 280 | 33.2% | -0.68 | 31.35 | 30.80 | 31.90 | — |
| — | 7.35 | 7.65 | 7.50 | +0.30 | 33.2% | 285 | 33.2% | -0.72 | 35.17 | 34.00 | 36.35 | — |
| — | 6.30 | 6.45 | 6.38 | +0.26 | 33.2% | 290 | 33.2% | -0.76 | 39.20 | 38.85 | 39.55 | — |
| — | 5.20 | 5.50 | 5.35 | +0.23 | 33.1% | 295 | 33.1% | -0.80 | 43.40 | 42.40 | 44.40 | — |
| — | 4.25 | 4.50 | 4.38 | +0.20 | 33.1% | 300 | 33.1% | -0.83 | 47.60 | 46.65 | 48.55 | — |
| — | 3.60 | 3.90 | 3.75 | +0.18 | 33.1% | 305 | 33.1% | -0.86 | 51.98 | 50.95 | 53.00 | — |
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.