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 | |
| — | 58.05 | 60.20 | 59.12 | +0.86 | 37.5% | 205 | 37.5% | -0.14 | 4.90 | 4.75 | 5.05 | — |
| — | 53.75 | 56.20 | 54.98 | +0.84 | 37.1% | 210 | 37.1% | -0.16 | 5.78 | 5.60 | 5.95 | — |
| — | 49.95 | 52.50 | 51.23 | +0.82 | 36.8% | 215 | 36.8% | -0.19 | 6.83 | 6.60 | 7.05 | — |
| — | 46.40 | 48.10 | 47.25 | +0.79 | 36.5% | 220 | 36.5% | -0.21 | 8.00 | 7.80 | 8.20 | — |
| — | 42.60 | 44.50 | 43.55 | +0.77 | 36.3% | 225 | 36.3% | -0.24 | 9.30 | 9.10 | 9.50 | — |
| — | 39.30 | 41.30 | 40.30 | +0.74 | 36.0% | 230 | 36.0% | -0.27 | 10.82 | 10.60 | 11.05 | — |
| — | 36.00 | 37.75 | 36.88 | +0.71 | 35.8% | 235 | 35.8% | -0.30 | 12.47 | 12.30 | 12.65 | — |
| — | 33.45 | 34.40 | 33.92 | +0.68 | 35.6% | 240 | 35.6% | -0.33 | 14.43 | 14.25 | 14.60 | — |
| — | 30.35 | 31.70 | 31.02 | +0.65 | 35.5% | 245 | 35.2% | -0.36 | 16.38 | 16.20 | 16.55 | — |
| — | 28.10 | 28.50 | 28.30 | +0.61 | 35.4% | 250 | 35.4% | -0.40 | 18.62 | 18.50 | 18.75 | — |
| — | 25.30 | 26.10 | 25.70 | +0.58 | 35.2% | 255 | 35.2% | -0.43 | 20.98 | 20.75 | 21.20 | — |
| — | 23.05 | 23.55 | 23.30 | +0.54 | 35.1% | 260 | 35.1% | -0.47 | 23.57 | 23.35 | 23.80 | — |
| — | 20.75 | 21.35 | 21.05 | +0.51 | 34.9% | 265 | 34.9% | -0.51 | 26.32 | 26.10 | 26.55 | — |
| — | 18.85 | 19.30 | 19.07 | +0.48 | 34.9% | 270 | 34.9% | -0.54 | 29.30 | 29.05 | 29.55 | — |
| — | 17.00 | 17.20 | 17.10 | +0.45 | 34.8% | 275 | 34.8% | -0.57 | 32.50 | 31.90 | 33.10 | — |
| — | 15.30 | 15.65 | 15.47 | +0.41 | 34.8% | 280 | 34.8% | -0.61 | 35.70 | 35.20 | 36.20 | — |
| — | 13.70 | 14.05 | 13.88 | +0.38 | 34.8% | 285 | — | — | 39.50 | 38.60 | 40.40 | — |
| — | 12.25 | 12.60 | 12.43 | — | — | 290 | — | — | 43.12 | 42.20 | 44.05 | — |
| — | 10.90 | 11.30 | 11.10 | — | — | 295 | 34.7% | -0.70 | 46.80 | 45.85 | 47.75 | — |
| — | 9.75 | 10.00 | 9.88 | +0.30 | 34.7% | 300 | 34.7% | -0.74 | 50.55 | 49.35 | 51.75 | 583 |
| — | 8.65 | 9.00 | 8.82 | +0.28 | 34.7% | 305 | 34.7% | -0.76 | 54.45 | 53.15 | 55.75 | — |
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.