Spot 255.00
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.90 | 79.30 | 77.60 | +0.95 | 47.6% | 180 | 47.6% | -0.05 | 1.73 | 1.00 | 2.45 | — |
| — | 71.30 | 74.70 | 73.00 | +0.94 | 46.9% | 185 | 46.9% | -0.06 | 1.43 | 0.65 | 2.20 | — |
| — | 67.00 | 70.20 | 68.60 | +0.93 | 46.3% | 190 | 46.3% | -0.07 | 1.82 | 1.15 | 2.50 | — |
| — | 62.70 | 65.90 | 64.30 | +0.91 | 45.8% | 195 | 45.8% | -0.09 | 3.42 | 2.55 | 4.30 | — |
| — | 58.40 | 61.50 | 59.95 | +0.89 | 45.3% | 200 | 45.3% | -0.11 | 3.75 | 3.20 | 4.30 | — |
| — | 50.20 | 53.30 | 51.75 | +0.86 | 44.4% | 210 | 44.4% | -0.14 | 5.30 | 5.00 | 5.60 | — |
| — | 42.50 | 45.50 | 44.00 | +0.81 | 43.6% | 220 | 43.6% | -0.19 | 7.65 | 7.10 | 8.20 | — |
| — | 36.10 | 38.30 | 37.20 | +0.76 | 42.9% | 230 | 42.9% | -0.25 | 10.40 | 9.80 | 11.00 | — |
| — | 28.90 | 32.00 | 30.45 | +0.69 | 42.3% | 240 | 42.3% | -0.31 | 13.55 | 12.60 | 14.50 | — |
| — | 24.00 | 26.40 | 25.20 | +0.63 | 41.8% | 250 | 41.8% | -0.38 | 18.30 | 17.70 | 18.90 | — |
| — | 19.00 | 20.80 | 19.90 | +0.56 | 41.4% | 260 | 41.4% | -0.45 | 23.30 | 22.20 | 24.40 | — |
| — | 15.20 | 16.10 | 15.65 | +0.48 | 41.1% | 270 | 41.1% | -0.53 | 29.50 | 28.00 | 31.00 | — |
| — | 11.90 | 13.00 | 12.45 | +0.41 | 40.8% | 280 | 40.8% | -0.60 | 35.65 | 34.40 | 36.90 | — |
| — | 9.10 | 10.10 | 9.60 | +0.35 | 40.6% | 290 | 40.6% | -0.67 | 43.35 | 41.80 | 44.90 | — |
| — | 7.00 | 7.80 | 7.40 | +0.29 | 40.5% | 300 | 40.5% | -0.73 | 50.85 | 49.60 | 52.10 | — |
| — | 5.30 | 6.00 | 5.65 | +0.24 | 40.5% | 310 | 40.5% | -0.79 | 59.05 | 57.40 | 60.70 | — |
| — | 3.80 | 4.80 | 4.30 | +0.19 | 40.5% | 320 | 40.5% | -0.84 | 67.90 | 66.60 | 69.20 | — |
| — | 2.65 | 3.50 | 3.08 | +0.15 | 40.6% | 330 | 40.6% | -0.88 | 77.00 | 75.50 | 78.50 | — |
| — | 2.00 | 3.80 | 2.90 | +0.12 | 40.7% | 340 | 40.7% | -0.92 | 86.40 | 84.80 | 88.00 | — |
| — | 1.40 | 2.30 | 1.85 | +0.10 | 40.9% | 350 | 40.9% | -0.94 | 96.05 | 94.50 | 97.60 | — |
| — | 0.90 | 1.80 | 1.35 | +0.08 | 41.2% | 360 | 41.2% | -0.97 | 105.90 | 104.30 | 107.50 | — |
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.