Spot 253.52
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.75 | 81.55 | 80.15 | +0.98 | 31.3% | 175 | 31.3% | -0.02 | 0.43 | 0.20 | 0.66 | — |
| — | 74.00 | 76.70 | 75.35 | +0.97 | 30.5% | 180 | 30.5% | -0.03 | 0.57 | 0.33 | 0.81 | — |
| — | 69.35 | 71.95 | 70.65 | +0.96 | 29.8% | 185 | 29.8% | -0.04 | 0.76 | 0.65 | 0.87 | — |
| — | 64.65 | 67.35 | 66.00 | +0.96 | 29.2% | 190 | 29.2% | -0.05 | 1.05 | 0.84 | 1.27 | — |
| — | 60.00 | 62.65 | 61.33 | +0.94 | 28.6% | 195 | 28.6% | -0.06 | 1.21 | 0.91 | 1.50 | — |
| — | 55.40 | 58.15 | 56.77 | +0.93 | 28.1% | 200 | 28.1% | -0.08 | 1.67 | 1.56 | 1.77 | — |
| — | 46.75 | 49.30 | 48.02 | +0.89 | 27.3% | 210 | 27.3% | -0.12 | 2.58 | 2.33 | 2.83 | — |
| — | 38.20 | 40.55 | 39.38 | +0.84 | 26.6% | 220 | 26.6% | -0.17 | 4.28 | 4.10 | 4.45 | — |
| — | 30.55 | 32.70 | 31.62 | +0.77 | 26.0% | 230 | 26.0% | -0.24 | 6.42 | 6.05 | 6.80 | — |
| — | 24.05 | 26.15 | 25.10 | +0.68 | 25.5% | 240 | 25.5% | -0.32 | 9.55 | 9.05 | 10.05 | — |
| — | 18.35 | 19.50 | 18.93 | +0.59 | 25.1% | 250 | 25.1% | -0.42 | 13.60 | 13.00 | 14.20 | — |
| — | 13.40 | 14.65 | 14.03 | +0.50 | 24.7% | 260 | 24.7% | -0.52 | 18.75 | 17.75 | 19.75 | — |
| — | 9.80 | 10.70 | 10.25 | +0.40 | 24.5% | 270 | 24.5% | -0.62 | 24.77 | 23.70 | 25.85 | — |
| — | 6.80 | 7.70 | 7.25 | +0.32 | 24.3% | 280 | 24.3% | -0.71 | 31.65 | 30.55 | 32.75 | — |
| — | 4.65 | 5.20 | 4.92 | +0.24 | 24.3% | 290 | 24.3% | -0.80 | 39.75 | 38.60 | 40.90 | — |
| — | 3.20 | 3.55 | 3.38 | +0.18 | 24.2% | 300 | 24.2% | -0.86 | 48.25 | 46.95 | 49.55 | — |
| — | 1.96 | 2.54 | 2.25 | +0.13 | 24.3% | 310 | 24.3% | -0.91 | 57.48 | 56.05 | 58.90 | — |
| — | 1.33 | 1.81 | 1.57 | +0.09 | 24.4% | 320 | 24.4% | -0.95 | 67.20 | 66.00 | 68.40 | — |
| — | 0.92 | 1.38 | 1.15 | +0.07 | 24.5% | 330 | 24.5% | -0.98 | 76.75 | 75.30 | 78.20 | — |
| — | 0.45 | 1.02 | 0.73 | +0.05 | 24.7% | 340 | 24.7% | -1.00 | 86.78 | 85.40 | 88.15 | — |
| — | 0.44 | 0.50 | 0.47 | +0.03 | 25.0% | 350 | 25.0% | -1.00 | 96.75 | 95.30 | 98.20 | — |
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.