Spot 253.99
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.85 | 46.55 | 45.20 | +0.99 | 29.7% | 210 | 29.7% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 38.70 | 40.90 | 39.80 | +0.98 | 28.6% | 215 | 28.6% | -0.02 | 0.18 | 0.01 | 0.35 | — |
| — | 33.85 | 36.40 | 35.12 | +0.97 | 27.6% | 220 | 27.6% | -0.03 | 0.27 | 0.20 | 0.34 | — |
| — | 29.05 | 31.20 | 30.12 | +0.95 | 24.2% | 225 | 26.6% | -0.05 | 0.43 | 0.23 | 0.63 | — |
| — | 24.10 | 26.75 | 25.43 | +0.92 | 25.8% | 230 | 25.8% | -0.08 | 0.70 | 0.63 | 0.78 | — |
| — | 22.30 | 24.35 | 23.32 | +0.90 | 25.4% | 232.5 | 24.5% | -0.10 | 0.85 | 0.62 | 1.09 | — |
| — | 19.85 | 22.00 | 20.93 | +0.87 | 23.7% | 235 | 25.0% | -0.13 | 1.16 | 1.05 | 1.27 | — |
| — | 17.45 | 20.15 | 18.80 | +0.84 | 24.7% | 237.5 | 24.7% | -0.16 | 1.53 | 1.37 | 1.70 | — |
| — | 15.60 | 17.90 | 16.75 | +0.81 | 24.5% | 240 | 24.5% | -0.19 | 1.99 | 1.85 | 2.13 | — |
| — | 14.25 | 15.75 | 15.00 | +0.77 | 24.2% | 242.5 | 24.2% | -0.23 | 2.50 | 2.33 | 2.68 | — |
| — | 11.90 | 14.20 | 13.05 | +0.72 | 24.0% | 245 | 24.0% | -0.28 | 3.20 | 3.05 | 3.35 | — |
| — | 10.45 | 12.35 | 11.40 | +0.67 | 23.8% | 247.5 | 23.8% | -0.33 | 3.90 | 3.60 | 4.20 | — |
| — | 9.20 | 9.95 | 9.57 | +0.62 | 23.6% | 250 | 23.6% | -0.38 | 4.80 | 4.60 | 5.00 | — |
| — | 7.45 | 8.75 | 8.10 | +0.57 | 23.4% | 252.5 | 23.4% | -0.44 | 5.95 | 5.65 | 6.25 | — |
| — | 6.60 | 7.15 | 6.88 | +0.51 | 23.3% | 255 | 23.3% | -0.50 | 7.30 | 6.65 | 7.95 | — |
| — | 5.45 | 6.00 | 5.72 | +0.45 | 23.2% | 257.5 | 23.2% | -0.56 | 8.55 | 8.15 | 8.95 | — |
| — | 4.45 | 5.00 | 4.72 | +0.40 | 23.1% | 260 | 23.1% | -0.61 | 10.40 | 9.65 | 11.15 | — |
| — | 3.65 | 4.05 | 3.85 | +0.35 | 23.1% | 262.5 | 23.1% | -0.67 | 11.62 | 10.90 | 12.35 | — |
| — | 2.92 | 3.25 | 3.08 | +0.29 | 23.1% | 265 | 23.1% | -0.72 | 13.47 | 12.45 | 14.50 | — |
| — | 2.26 | 2.79 | 2.52 | +0.25 | 23.1% | 267.5 | 23.1% | -0.77 | 15.55 | 14.45 | 16.65 | — |
| — | 1.79 | 2.09 | 1.94 | +0.21 | 23.1% | 270 | 23.1% | -0.81 | 17.38 | 16.30 | 18.45 | — |
| — | 1.20 | 1.73 | 1.47 | +0.17 | 23.2% | 272.5 | 23.2% | -0.85 | 19.32 | 18.45 | 20.20 | — |
| — | 1.08 | 1.40 | 1.24 | +0.14 | 23.3% | 275 | 23.3% | -0.88 | 21.77 | 20.55 | 23.00 | — |
| — | 0.55 | 1.09 | 0.82 | +0.12 | 23.4% | 277.5 | 23.4% | -0.91 | 23.85 | 22.55 | 25.15 | — |
| — | 0.56 | 0.81 | 0.69 | +0.09 | 23.5% | 280 | 23.5% | -0.94 | 26.18 | 24.85 | 27.50 | — |
| — | 0.13 | 0.57 | 0.35 | +0.06 | 23.9% | 285 | 23.9% | -0.98 | 31.20 | 29.75 | 32.65 | — |
| — | 0.10 | 0.40 | 0.25 | +0.04 | 24.3% | 290 | 24.3% | -1.00 | 36.17 | 34.15 | 38.20 | — |
| — | 0.01 | 0.29 | 0.15 | +0.02 | 24.8% | 295 | 24.8% | -1.00 | 41.27 | 40.15 | 42.40 | — |
| — | 0.08 | 0.22 | 0.15 | +0.02 | 25.3% | 300 | 25.3% | -1.00 | 46.05 | 44.75 | 47.35 | — |
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.