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 | |
| — | 78.55 | 81.10 | 79.83 | +0.99 | 34.0% | 175 | 34.0% | -0.01 | 0.22 | 0.03 | 0.41 | — |
| — | 73.60 | 76.15 | 74.88 | +0.99 | 32.7% | 180 | 32.7% | -0.01 | 0.18 | 0.10 | 0.27 | — |
| — | 68.70 | 70.80 | 69.75 | +0.99 | 31.5% | 185 | 31.5% | -0.02 | 0.28 | 0.08 | 0.49 | — |
| — | 63.80 | 65.95 | 64.88 | +0.98 | 30.4% | 190 | 30.4% | -0.02 | 0.29 | 0.13 | 0.45 | — |
| — | 58.70 | 61.35 | 60.02 | +0.98 | 29.3% | 195 | 29.3% | -0.03 | 0.34 | 0.21 | 0.46 | — |
| — | 54.20 | 56.40 | 55.30 | +0.97 | 28.4% | 200 | 28.4% | -0.03 | 0.49 | 0.40 | 0.59 | — |
| — | 44.60 | 47.10 | 45.85 | +0.94 | 26.7% | 210 | 26.7% | -0.06 | 0.79 | 0.52 | 1.05 | — |
| — | 35.65 | 37.60 | 36.62 | +0.89 | 25.4% | 220 | 25.4% | -0.11 | 1.60 | 1.50 | 1.71 | — |
| — | 27.15 | 28.85 | 28.00 | +0.82 | 24.3% | 230 | 24.3% | -0.18 | 2.96 | 2.68 | 3.25 | — |
| — | 19.80 | 21.20 | 20.50 | +0.72 | 23.6% | 240 | 23.6% | -0.28 | 5.22 | 4.75 | 5.70 | — |
| — | 13.85 | 14.60 | 14.22 | +0.60 | 23.0% | 250 | 23.0% | -0.41 | 9.20 | 8.90 | 9.50 | — |
| — | 8.50 | 9.55 | 9.03 | +0.46 | 22.7% | 260 | 22.7% | -0.56 | 14.68 | 13.70 | 15.65 | — |
| — | 5.40 | 5.85 | 5.62 | +0.32 | 22.6% | 270 | 22.6% | -0.70 | 21.20 | 19.85 | 22.55 | — |
| — | 3.10 | 3.50 | 3.30 | +0.22 | 22.6% | 280 | 22.6% | -0.81 | 28.68 | 27.60 | 29.75 | — |
| — | 1.58 | 2.00 | 1.79 | +0.14 | 22.9% | 290 | 22.9% | -0.89 | 37.08 | 36.20 | 37.95 | — |
| — | 0.85 | 1.15 | 1.00 | +0.09 | 23.2% | 300 | 23.2% | -0.94 | 46.48 | 44.90 | 48.05 | — |
| — | 0.42 | 1.00 | 0.71 | +0.05 | 23.7% | 310 | 23.7% | -0.97 | 56.17 | 54.60 | 57.75 | — |
| — | 0.19 | 0.82 | 0.51 | +0.03 | 24.2% | 320 | 24.2% | -0.98 | 66.03 | 64.70 | 67.35 | — |
| — | 0.13 | 0.25 | 0.19 | +0.02 | 24.8% | 330 | 24.8% | -1.00 | 76.25 | 75.15 | 77.35 | — |
| — | — | 0.50 | — | +0.01 | 25.5% | 340 | 25.5% | -1.00 | 86.22 | 84.35 | 88.10 | — |
| — | — | 0.43 | — | +0.01 | 26.1% | 350 | 26.1% | -1.00 | 96.28 | 94.60 | 97.95 | — |
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.