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 | |
| — | 76.80 | 80.00 | 78.40 | +0.94 | 47.7% | 180 | 47.7% | -0.07 | 2.62 | 2.05 | 3.20 | — |
| — | 72.90 | 75.50 | 74.20 | +0.93 | 47.0% | 185 | 47.0% | -0.08 | 2.65 | 1.90 | 3.40 | — |
| — | 68.20 | 71.30 | 69.75 | +0.91 | 46.3% | 190 | 46.3% | -0.09 | 3.70 | 3.30 | 4.10 | — |
| — | 63.80 | 67.00 | 65.40 | +0.90 | 45.7% | 195 | 45.7% | -0.11 | 4.50 | 3.90 | 5.10 | — |
| — | 59.70 | 62.80 | 61.25 | +0.88 | 45.1% | 200 | 45.1% | -0.12 | 5.20 | 4.80 | 5.60 | — |
| — | 51.60 | 55.00 | 53.30 | +0.84 | 44.2% | 210 | 44.2% | -0.16 | 7.40 | 7.30 | 7.50 | — |
| — | 44.60 | 47.40 | 46.00 | +0.80 | 43.4% | 220 | 43.4% | -0.21 | 10.00 | 9.80 | 10.20 | — |
| — | 37.90 | 40.40 | 39.15 | +0.74 | 42.7% | 230 | 42.7% | -0.26 | 13.10 | 12.90 | 13.30 | — |
| — | 31.80 | 34.20 | 33.00 | +0.68 | 42.1% | 240 | 42.1% | -0.32 | 17.00 | 16.60 | 17.40 | — |
| — | 26.20 | 28.70 | 27.45 | +0.62 | 41.6% | 250 | 41.6% | -0.38 | 21.05 | 20.40 | 21.70 | — |
| — | 22.20 | 23.10 | 22.65 | +0.56 | 41.2% | 260 | 41.2% | -0.45 | 26.10 | 25.50 | 26.70 | — |
| — | 17.30 | 19.20 | 18.25 | +0.50 | 40.9% | 270 | 40.9% | -0.51 | 31.65 | 30.70 | 32.60 | — |
| — | 14.20 | 15.20 | 14.70 | +0.43 | 40.6% | 280 | 40.6% | -0.57 | 38.15 | 37.00 | 39.30 | — |
| — | 11.20 | 12.20 | 11.70 | +0.38 | 40.4% | 290 | 40.4% | -0.63 | 45.10 | 44.10 | 46.10 | — |
| — | 8.80 | 10.10 | 9.45 | +0.32 | 40.2% | 300 | 40.2% | -0.69 | 52.45 | 51.20 | 53.70 | — |
| — | 7.00 | 7.70 | 7.35 | +0.27 | 40.1% | 310 | 40.1% | -0.74 | 60.90 | 59.40 | 62.40 | — |
| — | 5.30 | 7.10 | 6.20 | +0.23 | 40.0% | 320 | 40.0% | -0.79 | 69.35 | 67.90 | 70.80 | — |
| — | 4.00 | 5.10 | 4.55 | +0.19 | 40.0% | 330 | 40.0% | -0.83 | 78.05 | 76.50 | 79.60 | — |
| — | 2.90 | 4.10 | 3.50 | +0.16 | 40.0% | 340 | 40.0% | -0.87 | 87.30 | 85.70 | 88.90 | — |
| — | 2.20 | 3.40 | 2.80 | +0.13 | 40.0% | 350 | 40.0% | -0.90 | 96.70 | 95.10 | 98.30 | — |
| — | 1.85 | 2.80 | 2.33 | +0.11 | 40.1% | 360 | 40.1% | -0.93 | 106.20 | 104.80 | 107.60 | — |
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.