Spot 254.39
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.40 | 78.80 | 77.10 | +0.95 | 48.4% | 180 | 48.4% | -0.05 | 1.10 | 0.85 | 1.35 | — |
| — | 70.70 | 74.20 | 72.45 | +0.94 | 47.5% | 185 | 47.5% | -0.06 | 1.52 | 1.05 | 2.00 | — |
| — | 66.20 | 69.60 | 67.90 | +0.93 | 46.8% | 190 | 46.8% | -0.07 | 1.85 | 1.45 | 2.25 | — |
| — | 61.70 | 65.10 | 63.40 | +0.92 | 46.1% | 195 | 46.1% | -0.08 | 2.20 | 2.00 | 2.40 | — |
| — | 57.80 | 60.30 | 59.05 | +0.90 | 45.5% | 200 | 45.5% | -0.10 | 2.92 | 2.55 | 3.30 | — |
| — | 48.70 | 52.40 | 50.55 | +0.85 | 44.5% | 210 | 44.5% | -0.14 | 3.95 | 3.00 | 4.90 | — |
| — | 41.80 | 44.70 | 43.25 | +0.80 | 43.9% | 220 | 43.9% | -0.20 | 6.25 | 5.80 | 6.70 | — |
| — | 34.60 | 37.30 | 35.95 | +0.73 | 43.5% | 230 | 43.5% | -0.27 | 8.75 | 7.90 | 9.60 | — |
| — | 27.20 | 30.00 | 28.60 | +0.66 | 43.3% | 240 | 43.3% | -0.34 | 12.65 | 11.90 | 13.40 | — |
| — | 22.60 | 24.40 | 23.50 | +0.59 | 43.3% | 250 | 43.3% | -0.42 | 17.20 | 16.50 | 17.90 | — |
| — | 17.90 | 20.00 | 18.95 | +0.51 | 43.4% | 260 | 43.4% | -0.50 | 22.15 | 20.50 | 23.80 | — |
| — | 14.10 | 15.50 | 14.80 | +0.44 | 43.6% | 270 | 43.6% | -0.57 | 28.45 | 27.10 | 29.80 | — |
| — | 11.20 | 13.80 | 12.50 | +0.37 | 43.9% | 280 | 43.9% | -0.64 | 35.75 | 34.40 | 37.10 | — |
| — | 8.80 | 9.90 | 9.35 | +0.31 | 44.2% | 290 | 44.2% | -0.70 | 42.65 | 41.40 | 43.90 | — |
| — | 6.80 | 7.60 | 7.20 | +0.25 | 44.6% | 300 | 44.6% | -0.76 | 51.15 | 49.90 | 52.40 | — |
| — | 5.10 | 6.10 | 5.60 | +0.21 | 45.1% | 310 | 45.1% | -0.80 | 59.10 | 58.10 | 60.10 | — |
| — | 4.20 | 4.70 | 4.45 | +0.17 | 45.5% | 320 | 45.5% | -0.84 | 68.20 | 66.60 | 69.80 | — |
| — | 3.20 | 4.10 | 3.65 | +0.14 | 46.0% | 330 | 46.0% | -0.88 | 77.00 | 75.10 | 78.90 | — |
| — | 2.30 | 4.00 | 3.15 | +0.11 | 46.5% | 340 | 46.5% | -0.91 | 86.35 | 84.60 | 88.10 | — |
| — | 1.70 | 2.40 | 2.05 | +0.09 | 47.0% | 350 | 47.0% | -0.93 | 96.00 | 94.30 | 97.70 | — |
| — | 1.25 | 1.90 | 1.57 | +0.08 | 47.5% | 360 | 47.5% | -0.95 | 105.70 | 104.00 | 107.40 | — |
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.