Spot 254.39
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.50 | 48.00 | 46.25 | +0.94 | 45.2% | 210 | 45.2% | -0.06 | 0.70 | 0.25 | 1.15 | — |
| — | 39.80 | 42.90 | 41.35 | +0.92 | 44.0% | 215 | 44.0% | -0.08 | 1.10 | 0.70 | 1.50 | — |
| — | 35.20 | 38.30 | 36.75 | +0.90 | 43.0% | 220 | 43.0% | -0.10 | 1.48 | 1.25 | 1.70 | — |
| — | 30.70 | 34.00 | 32.35 | +0.87 | 42.2% | 225 | 42.2% | -0.14 | 1.95 | 1.40 | 2.50 | — |
| — | 26.50 | 29.80 | 28.15 | +0.83 | 41.6% | 230 | 41.6% | -0.18 | 3.25 | 2.60 | 3.90 | — |
| — | 22.50 | 26.50 | 24.50 | +0.78 | 41.1% | 235 | 41.1% | -0.23 | 4.25 | 3.50 | 5.00 | — |
| — | 19.80 | 21.70 | 20.75 | +0.72 | 40.8% | 240 | 40.8% | -0.28 | 5.10 | 4.40 | 5.80 | — |
| — | 16.50 | 19.50 | 18.00 | +0.66 | 40.6% | 245 | 40.6% | -0.35 | 7.05 | 6.60 | 7.50 | — |
| — | 13.70 | 16.10 | 14.90 | +0.59 | 40.5% | 250 | 40.5% | -0.41 | 9.20 | 8.50 | 9.90 | — |
| — | 11.00 | 12.90 | 11.95 | +0.52 | 40.5% | 255 | 40.5% | -0.48 | 11.90 | 10.20 | 13.60 | — |
| — | 9.50 | 10.70 | 10.10 | +0.46 | 40.5% | 260 | 40.5% | -0.55 | 14.15 | 12.60 | 15.70 | — |
| — | 7.30 | 9.40 | 8.35 | +0.40 | 40.7% | 265 | 40.7% | -0.61 | 18.00 | 16.60 | 19.40 | — |
| — | 5.70 | 8.30 | 7.00 | +0.34 | 40.9% | 270 | 40.9% | -0.67 | 20.90 | 19.90 | 21.90 | — |
| — | 4.50 | 7.30 | 5.90 | +0.28 | 41.2% | 275 | 41.2% | -0.72 | 24.90 | 23.40 | 26.40 | — |
| — | 3.60 | 4.50 | 4.05 | +0.23 | 41.5% | 280 | 41.5% | -0.77 | 29.00 | 27.60 | 30.40 | — |
| — | 2.70 | 5.20 | 3.95 | +0.20 | 41.8% | 285 | 41.8% | -0.81 | 32.70 | 30.80 | 34.60 | — |
| — | 1.90 | 3.90 | 2.90 | +0.16 | 42.2% | 290 | 42.2% | -0.85 | 37.40 | 35.90 | 38.90 | — |
| — | 0.50 | 3.70 | 2.10 | +0.13 | 42.6% | 295 | 42.6% | -0.88 | 41.55 | 39.60 | 43.50 | — |
| — | 1.15 | 2.80 | 1.98 | +0.11 | 43.0% | 300 | 43.0% | -0.91 | 46.25 | 44.50 | 48.00 | — |
| — | 0.65 | 2.30 | 1.48 | +0.09 | 43.4% | 305 | 43.4% | -0.93 | 51.15 | 49.60 | 52.70 | — |
| — | 0.10 | 2.10 | 1.10 | +0.07 | 43.9% | 310 | 43.9% | -0.95 | 55.75 | 54.00 | 57.50 | — |
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.