Spot 254.68
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.10 | 80.00 | 78.55 | +0.95 | 47.4% | 180 | 47.4% | -0.05 | 1.40 | 1.00 | 1.80 | — |
| — | 72.80 | 75.50 | 74.15 | +0.94 | 46.5% | 185 | 46.5% | -0.06 | 2.25 | 1.55 | 2.95 | — |
| — | 68.00 | 71.00 | 69.50 | +0.93 | 45.7% | 190 | 45.7% | -0.07 | 2.35 | 2.00 | 2.70 | — |
| — | 63.40 | 66.60 | 65.00 | +0.91 | 45.0% | 195 | 45.0% | -0.09 | 2.70 | 2.40 | 3.00 | — |
| — | 59.30 | 62.50 | 60.90 | +0.89 | 44.4% | 200 | 44.4% | -0.11 | 3.70 | 3.00 | 4.40 | — |
| — | 51.20 | 54.30 | 52.75 | +0.85 | 43.5% | 210 | 43.5% | -0.15 | 5.15 | 4.60 | 5.70 | — |
| — | 42.90 | 46.30 | 44.60 | +0.80 | 43.0% | 220 | 43.0% | -0.20 | 6.95 | 6.20 | 7.70 | — |
| — | 35.70 | 39.30 | 37.50 | +0.74 | 42.7% | 230 | 42.7% | -0.27 | 10.75 | 9.10 | 12.40 | — |
| — | 29.60 | 31.60 | 30.60 | +0.67 | 42.6% | 240 | 42.6% | -0.33 | 13.75 | 13.10 | 14.40 | — |
| — | 24.50 | 26.40 | 25.45 | — | — | 250 | — | — | 18.20 | 17.50 | 18.90 | — |
| — | 20.00 | 23.10 | 21.55 | — | — | 260 | — | — | 23.90 | 23.00 | 24.80 | — |
| — | 16.00 | 18.80 | 17.40 | — | — | 270 | — | — | 29.60 | 28.30 | 30.90 | — |
| — | 12.60 | 16.10 | 14.35 | — | — | 280 | — | — | 35.95 | 34.70 | 37.20 | — |
| — | 10.40 | 12.30 | 11.35 | — | — | 290 | — | — | 43.20 | 42.10 | 44.30 | — |
| — | 8.60 | 10.00 | 9.30 | — | — | 300 | — | — | 51.30 | 49.90 | 52.70 | — |
| — | 6.90 | 8.70 | 7.80 | — | — | 310 | — | — | 59.75 | 58.00 | 61.50 | — |
| — | 5.30 | 6.20 | 5.75 | — | — | 320 | — | — | 67.75 | 66.50 | 69.00 | — |
| — | 2.75 | 4.90 | 3.83 | — | — | 330 | — | — | 77.35 | 75.60 | 79.10 | — |
| — | 3.10 | 5.00 | 4.05 | — | — | 340 | — | — | — | — | — | — |
| — | — | — | — | +0.12 | 47.4% | 350 | 47.4% | -0.91 | — | — | — | — |
| — | — | — | — | +0.10 | 48.0% | 360 | 48.0% | -0.93 | — | — | — | — |
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.