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 | |
| — | 47.85 | 50.95 | 49.40 | +1.00 | 43.5% | 205 | 43.5% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 43.00 | 45.65 | 44.33 | +1.00 | 40.9% | 210 | 40.9% | -0.00 | — | — | 0.72 | — |
| — | 38.30 | 40.15 | 39.23 | +1.00 | 38.2% | 215 | 38.2% | -0.01 | — | — | 0.23 | — |
| — | 33.05 | 35.70 | 34.38 | +0.99 | 39.5% | 220 | 35.5% | -0.01 | — | — | 0.13 | — |
| — | 28.15 | 30.85 | 29.50 | +0.99 | 38.9% | 225 | 32.9% | -0.02 | — | — | 0.20 | — |
| — | 22.95 | 25.35 | 24.15 | +0.97 | 30.5% | 230 | 30.5% | -0.03 | 0.14 | 0.03 | 0.24 | — |
| — | 20.70 | 23.00 | 21.85 | +0.96 | 29.4% | 232.5 | 29.4% | -0.04 | 0.26 | 0.05 | 0.46 | — |
| — | 18.25 | 20.90 | 19.57 | +0.95 | 28.4% | 235 | 28.9% | -0.05 | 0.30 | 0.20 | 0.40 | — |
| — | 16.20 | 18.65 | 17.43 | +0.93 | 30.8% | 237.5 | 27.6% | -0.07 | 0.34 | 0.27 | 0.42 | — |
| — | 13.60 | 16.50 | 15.05 | +0.90 | 26.8% | 240 | 26.8% | -0.10 | 0.52 | 0.29 | 0.75 | — |
| — | 11.40 | 13.65 | 12.53 | +0.85 | 26.2% | 242.5 | 26.2% | -0.15 | 0.88 | 0.66 | 1.10 | — |
| — | 9.50 | 11.40 | 10.45 | +0.80 | 25.7% | 245 | 25.7% | -0.20 | 1.26 | 1.04 | 1.48 | — |
| — | 7.40 | 9.10 | 8.25 | +0.74 | 25.2% | 247.5 | 25.2% | -0.26 | 1.96 | 1.62 | 2.30 | — |
| — | 5.70 | 7.05 | 6.38 | +0.66 | 24.9% | 250 | 24.9% | -0.34 | 2.45 | 2.23 | 2.67 | — |
| — | 4.65 | 5.60 | 5.12 | +0.58 | 24.6% | 252.5 | 24.6% | -0.43 | 3.88 | 3.15 | 4.60 | — |
| — | 3.50 | 4.15 | 3.83 | +0.48 | 24.4% | 255 | 24.4% | -0.52 | 5.20 | 4.35 | 6.05 | — |
| — | 2.53 | 3.05 | 2.79 | +0.39 | 24.2% | 257.5 | 24.2% | -0.61 | 6.28 | 5.55 | 7.00 | — |
| — | 1.44 | 2.18 | 1.81 | +0.30 | 24.1% | 260 | 24.1% | -0.71 | 8.00 | 7.25 | 8.75 | — |
| — | 1.20 | 1.60 | 1.40 | +0.23 | 24.0% | 262.5 | 24.0% | -0.78 | 9.82 | 9.20 | 10.45 | — |
| — | 0.78 | 1.12 | 0.95 | +0.16 | 24.0% | 265 | 24.0% | -0.85 | 11.65 | 10.75 | 12.55 | — |
| — | 0.55 | 0.78 | 0.67 | +0.12 | 24.1% | 267.5 | 24.1% | -0.90 | 14.10 | 13.00 | 15.20 | — |
| — | 0.33 | 0.57 | 0.45 | +0.08 | 24.2% | 270 | 24.2% | -0.93 | 16.57 | 15.30 | 17.85 | — |
| — | 0.16 | 0.48 | 0.32 | +0.05 | 24.3% | 272.5 | 24.3% | -0.96 | 18.88 | 17.20 | 20.55 | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 24.5% | 275 | 24.5% | -0.98 | 21.38 | 20.00 | 22.75 | — |
| — | — | 0.25 | — | +0.02 | 24.8% | 277.5 | 24.8% | -1.00 | 23.65 | 22.45 | 24.85 | — |
| — | — | 0.24 | — | +0.01 | 25.1% | 280 | 25.1% | -1.00 | 26.62 | 24.95 | 28.30 | — |
| — | — | 0.80 | — | +0.01 | 25.5% | 282.5 | 25.5% | -1.00 | 28.57 | 27.15 | 30.00 | — |
| — | — | 0.68 | — | +0.01 | 25.9% | 285 | 25.9% | -1.00 | 31.27 | 29.45 | 33.10 | — |
| — | — | 0.06 | — | +0.00 | 26.8% | 290 | 26.8% | -1.00 | 36.33 | 34.70 | 37.95 | — |
| — | — | 0.72 | — | +0.00 | 27.8% | 295 | 27.8% | -1.00 | 41.10 | 39.45 | 42.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 28.8% | 300 | 28.8% | -1.00 | 46.02 | 44.70 | 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.