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 | |
| — | 78.90 | 82.30 | 80.60 | +0.92 | 46.4% | 180 | 46.4% | -0.08 | 3.25 | 2.40 | 4.10 | — |
| — | 74.50 | 78.00 | 76.25 | +0.90 | 45.9% | 185 | 45.9% | -0.10 | 3.10 | 2.20 | 4.00 | — |
| — | 70.20 | 74.00 | 72.10 | +0.89 | 45.4% | 190 | 45.4% | -0.11 | 4.28 | 2.85 | 5.70 | — |
| — | 66.10 | 69.90 | 68.00 | +0.87 | 45.1% | 195 | 45.1% | -0.13 | 5.30 | 4.10 | 6.50 | — |
| — | 62.10 | 65.90 | 64.00 | +0.85 | 44.7% | 200 | 44.7% | -0.15 | 5.30 | 3.90 | 6.70 | — |
| — | 54.50 | 58.30 | 56.40 | +0.81 | 44.2% | 210 | 44.2% | -0.19 | 8.30 | 7.40 | 9.20 | — |
| — | 47.40 | 51.00 | 49.20 | +0.77 | 43.9% | 220 | 43.9% | -0.24 | 10.75 | 9.30 | 12.20 | — |
| — | 41.00 | 44.00 | 42.50 | +0.71 | 43.7% | 230 | 43.7% | -0.29 | 14.40 | 13.00 | 15.80 | — |
| — | 34.90 | 38.30 | 36.60 | +0.66 | 43.7% | 240 | 43.7% | -0.35 | 18.35 | 16.20 | 20.50 | — |
| — | 30.20 | 32.90 | 31.55 | +0.60 | 43.6% | 250 | 43.6% | -0.41 | 23.10 | 21.80 | 24.40 | — |
| — | 25.90 | 28.90 | 27.40 | +0.54 | 43.7% | 260 | 43.7% | -0.47 | 28.25 | 26.20 | 30.30 | — |
| — | 21.20 | 24.70 | 22.95 | +0.49 | 43.8% | 270 | 43.8% | -0.52 | 34.15 | 32.90 | 35.40 | — |
| — | 17.70 | 20.90 | 19.30 | +0.44 | 43.9% | 280 | 43.9% | -0.58 | 40.30 | 38.70 | 41.90 | — |
| — | 14.30 | 17.10 | 15.70 | +0.39 | 44.1% | 290 | 44.1% | -0.63 | 48.00 | 46.60 | 49.40 | — |
| — | 12.40 | 15.70 | 14.05 | +0.34 | 44.3% | 300 | 44.3% | -0.68 | 54.70 | 53.10 | 56.30 | — |
| — | 10.20 | 12.40 | 11.30 | +0.30 | 43.4% | 310 | 44.5% | -0.72 | 62.70 | 61.20 | 64.20 | — |
| — | 8.10 | 11.10 | 9.60 | +0.26 | 44.7% | 320 | — | — | 71.15 | 69.30 | 73.00 | — |
| — | 7.00 | 9.70 | 8.35 | — | — | 330 | — | — | 80.10 | 78.60 | 81.60 | — |
| — | 5.80 | 8.40 | 7.10 | +0.20 | 45.2% | 340 | 45.2% | -0.83 | 88.80 | 86.70 | 90.90 | — |
| — | 4.10 | 7.20 | 5.65 | +0.18 | 45.5% | 350 | 45.5% | -0.86 | 97.75 | 95.70 | 99.80 | — |
| — | 4.30 | 6.40 | 5.35 | +0.15 | 45.8% | 360 | 45.8% | -0.88 | 107.05 | 105.00 | 109.10 | — |
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.