Spot 254.94
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.50 | 82.10 | 80.80 | +0.99 | 34.6% | 175 | 34.6% | -0.01 | 0.22 | 0.01 | 0.43 | — |
| — | 74.65 | 77.80 | 76.22 | +0.98 | 33.4% | 180 | 33.4% | -0.02 | 0.27 | 0.05 | 0.48 | — |
| — | 69.25 | 72.35 | 70.80 | +0.98 | 32.3% | 185 | 32.3% | -0.02 | 0.31 | 0.01 | 0.61 | — |
| — | 66.00 | 66.70 | 66.35 | +0.97 | 31.3% | 190 | 31.3% | -0.03 | 0.33 | 0.10 | 0.56 | — |
| — | 60.20 | 62.80 | 61.50 | +0.96 | 30.4% | 195 | 30.4% | -0.04 | 0.51 | 0.25 | 0.77 | — |
| — | 55.45 | 58.10 | 56.77 | +0.95 | 29.5% | 200 | 29.5% | -0.05 | 0.78 | 0.60 | 0.96 | — |
| — | 45.95 | 48.70 | 47.33 | +0.93 | 28.0% | 210 | 28.0% | -0.08 | 1.34 | 1.11 | 1.58 | — |
| — | 36.80 | 39.55 | 38.17 | +0.88 | 26.7% | 220 | 26.7% | -0.12 | 2.25 | 1.95 | 2.55 | — |
| — | 28.60 | 31.30 | 29.95 | +0.81 | 25.7% | 230 | 25.7% | -0.19 | 4.05 | 3.70 | 4.40 | — |
| — | 22.35 | 23.30 | 22.82 | +0.72 | 25.0% | 240 | 25.0% | -0.29 | 6.40 | 5.85 | 6.95 | — |
| — | 15.70 | 16.70 | 16.20 | +0.61 | 24.4% | 250 | 24.4% | -0.40 | 10.43 | 9.80 | 11.05 | — |
| — | 11.10 | 11.90 | 11.50 | +0.49 | 24.1% | 260 | 24.1% | -0.53 | 14.90 | 14.05 | 15.75 | — |
| — | 7.40 | 7.85 | 7.62 | +0.37 | 23.9% | 270 | 23.9% | -0.65 | 21.30 | 20.35 | 22.25 | — |
| — | 4.50 | 4.95 | 4.72 | +0.27 | 23.9% | 280 | 23.9% | -0.76 | 28.62 | 27.65 | 29.60 | — |
| — | 2.77 | 3.10 | 2.94 | +0.18 | 24.0% | 290 | 24.0% | -0.84 | 37.25 | 36.00 | 38.50 | — |
| — | 1.55 | 1.96 | 1.75 | +0.12 | 24.2% | 300 | 24.2% | -0.90 | 46.10 | 44.85 | 47.35 | — |
| — | 0.96 | 1.50 | 1.23 | +0.08 | 24.5% | 310 | 24.5% | -0.95 | 55.67 | 54.45 | 56.90 | — |
| — | 0.42 | 0.93 | 0.68 | +0.05 | 24.9% | 320 | 24.9% | -1.00 | 65.30 | 64.10 | 66.50 | — |
| — | 0.25 | 0.71 | 0.48 | +0.03 | 25.3% | 330 | 25.3% | -1.00 | 75.25 | 73.35 | 77.15 | — |
| — | 0.06 | 0.55 | 0.30 | +0.02 | 25.7% | 340 | 25.7% | -1.00 | 85.30 | 84.10 | 86.50 | — |
| — | 0.01 | 0.48 | 0.24 | +0.01 | 26.2% | 350 | 26.2% | -1.00 | 95.30 | 94.10 | 96.50 | — |
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.