Spot 253.67
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.45 | 81.15 | 79.80 | +0.99 | 33.9% | 175 | 33.9% | -0.01 | 0.20 | 0.03 | 0.38 | — |
| — | 73.50 | 76.20 | 74.85 | +0.99 | 32.7% | 180 | 32.7% | -0.01 | 0.21 | 0.01 | 0.42 | — |
| — | 68.70 | 71.30 | 70.00 | +0.99 | 31.5% | 185 | 31.5% | -0.02 | 0.24 | 0.04 | 0.45 | — |
| — | 63.75 | 66.40 | 65.08 | +0.98 | 30.5% | 190 | 30.5% | -0.02 | 0.27 | 0.01 | 0.52 | — |
| — | 58.85 | 61.60 | 60.23 | +0.97 | 29.5% | 195 | 29.5% | -0.03 | 0.33 | 0.06 | 0.60 | — |
| — | 54.05 | 56.65 | 55.35 | +0.97 | 28.6% | 200 | 28.6% | -0.04 | 0.42 | 0.25 | 0.60 | — |
| — | 44.60 | 47.50 | 46.05 | +0.94 | 27.0% | 210 | 27.0% | -0.06 | 0.83 | 0.59 | 1.08 | — |
| — | 35.40 | 38.30 | 36.85 | +0.89 | 25.7% | 220 | 25.7% | -0.11 | 1.78 | 1.57 | 1.99 | — |
| — | 27.20 | 29.70 | 28.45 | +0.82 | 24.7% | 230 | 24.7% | -0.19 | 3.42 | 3.05 | 3.80 | — |
| — | 20.25 | 22.00 | 21.12 | +0.71 | 24.0% | 240 | 24.0% | -0.29 | 5.97 | 5.45 | 6.50 | — |
| — | 14.10 | 15.00 | 14.55 | +0.59 | 23.4% | 250 | 23.4% | -0.42 | 9.47 | 8.55 | 10.40 | — |
| — | 9.25 | 10.05 | 9.65 | +0.46 | 23.1% | 260 | 23.1% | -0.56 | 14.12 | 13.15 | 15.10 | — |
| — | 5.65 | 6.35 | 6.00 | +0.33 | 23.0% | 270 | 23.0% | -0.69 | 20.68 | 19.20 | 22.15 | — |
| — | 3.35 | 3.85 | 3.60 | +0.23 | 23.0% | 280 | 23.0% | -0.80 | 28.95 | 27.65 | 30.25 | — |
| — | 1.92 | 2.44 | 2.18 | +0.15 | 23.2% | 290 | 23.2% | -0.88 | 37.45 | 36.05 | 38.85 | 43 |
| — | 1.00 | 1.48 | 1.24 | +0.09 | 23.5% | 300 | 23.5% | -0.93 | 46.52 | 45.00 | 48.05 | 19 |
| — | 0.55 | 0.90 | 0.72 | +0.06 | 23.9% | 310 | 23.9% | -0.96 | 56.27 | 54.70 | 57.85 | — |
| — | 0.06 | 0.75 | 0.41 | +0.03 | 24.4% | 320 | 24.4% | -0.99 | 66.17 | 64.85 | 67.50 | — |
| — | 0.10 | 0.52 | 0.31 | +0.02 | 24.9% | 330 | 24.9% | -1.00 | 76.17 | 74.85 | 77.50 | — |
| — | — | 0.51 | — | +0.01 | 25.4% | 340 | 25.4% | -1.00 | 86.17 | 84.85 | 87.50 | — |
| — | — | 0.43 | — | +0.01 | 26.0% | 350 | 26.0% | -1.00 | 96.17 | 94.85 | 97.50 | — |
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.