Spot 254.94
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.30 | 51.85 | 50.58 | +0.99 | 35.3% | 205 | 35.3% | -0.01 | — | — | 0.79 | — |
| — | 44.40 | 46.90 | 45.65 | +0.98 | 33.8% | 210 | 33.8% | -0.02 | 0.23 | 0.01 | 0.45 | — |
| — | 39.15 | 42.00 | 40.58 | +0.97 | 32.4% | 215 | 32.4% | -0.03 | 0.28 | 0.01 | 0.54 | — |
| — | 34.55 | 37.05 | 35.80 | +0.96 | 31.1% | 220 | 31.1% | -0.04 | 0.28 | 0.07 | 0.50 | — |
| — | 29.55 | 32.95 | 31.25 | +0.94 | 29.8% | 225 | 29.8% | -0.06 | 0.50 | 0.25 | 0.75 | — |
| — | 24.90 | 27.90 | 26.40 | +0.91 | 28.7% | 230 | — | — | 0.89 | 0.52 | 1.26 | — |
| — | 20.65 | 23.30 | 21.98 | +0.86 | 27.7% | 235 | 27.7% | -0.14 | 1.38 | 1.14 | 1.61 | — |
| — | 16.45 | 18.85 | 17.65 | +0.81 | 26.8% | 240 | 26.8% | -0.20 | 2.19 | 1.98 | 2.39 | — |
| — | 13.45 | 14.80 | 14.12 | +0.73 | 26.1% | 245 | 26.1% | -0.28 | 3.58 | 3.00 | 4.15 | — |
| — | 10.05 | 11.55 | 10.80 | +0.63 | 25.6% | 250 | 25.6% | -0.37 | 5.12 | 4.60 | 5.65 | — |
| — | 7.20 | 8.50 | 7.85 | +0.53 | 25.2% | 255 | 25.2% | -0.47 | 7.35 | 6.75 | 7.95 | — |
| — | 4.90 | 5.85 | 5.38 | +0.43 | 24.9% | 260 | 24.9% | -0.58 | 10.28 | 9.55 | 11.00 | — |
| — | 3.20 | 4.10 | 3.65 | +0.32 | 24.7% | 265 | 24.7% | -0.68 | 13.45 | 12.60 | 14.30 | — |
| — | 2.05 | 2.91 | 2.48 | +0.24 | 24.7% | 270 | 24.7% | -0.78 | 17.32 | 16.65 | 18.00 | — |
| — | 1.27 | 1.89 | 1.58 | +0.17 | 24.8% | 275 | 24.8% | -0.85 | 21.55 | 20.50 | 22.60 | — |
| — | 0.77 | 1.19 | 0.98 | +0.11 | 25.0% | 280 | 25.0% | -0.91 | 25.73 | 23.90 | 27.55 | — |
| — | 0.27 | 0.74 | 0.51 | +0.08 | 25.3% | 285 | 25.3% | -0.95 | 30.40 | 29.00 | 31.80 | — |
| — | 0.17 | 0.58 | 0.38 | +0.05 | 25.7% | 290 | 25.7% | -0.98 | 35.48 | 34.05 | 36.90 | — |
| — | 0.01 | 0.54 | 0.28 | +0.03 | 26.1% | 295 | 26.1% | -1.00 | 40.48 | 39.05 | 41.90 | — |
| — | 0.01 | 0.41 | 0.21 | +0.02 | 26.5% | 300 | 26.5% | -1.00 | 45.48 | 44.05 | 46.90 | — |
| — | — | 0.41 | — | +0.01 | 27.0% | 305 | 27.0% | -1.00 | 50.50 | 49.10 | 51.90 | — |
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.