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 | |
| — | 78.85 | 82.20 | 80.53 | +0.98 | 31.4% | 175 | 31.4% | -0.02 | 0.41 | 0.15 | 0.68 | — |
| — | 74.60 | 77.35 | 75.97 | +0.97 | 30.6% | 180 | 30.6% | -0.03 | 0.47 | 0.31 | 0.63 | — |
| — | 69.85 | 72.55 | 71.20 | +0.97 | 29.9% | 185 | 29.9% | -0.04 | 0.70 | 0.61 | 0.79 | — |
| — | 65.10 | 67.75 | 66.42 | +0.96 | 29.1% | 190 | 29.1% | -0.05 | 0.87 | 0.74 | 1.00 | — |
| — | 60.40 | 62.70 | 61.55 | +0.95 | 28.5% | 195 | 28.5% | -0.06 | 1.08 | 0.92 | 1.25 | — |
| — | 55.90 | 58.50 | 57.20 | +0.93 | 27.9% | 200 | 27.9% | -0.07 | 1.40 | 1.24 | 1.56 | — |
| — | 46.85 | 49.25 | 48.05 | +0.90 | 26.8% | 210 | 26.8% | -0.11 | 2.21 | 1.88 | 2.53 | — |
| — | 38.40 | 40.65 | 39.52 | +0.84 | 25.9% | 220 | 25.9% | -0.16 | 3.73 | 3.45 | 4.00 | — |
| 236 | 30.60 | 32.95 | 31.77 | +0.78 | 25.3% | 230 | 25.3% | -0.23 | 5.95 | 5.70 | 6.20 | — |
| — | 23.70 | 25.50 | 24.60 | +0.69 | 24.8% | 240 | 24.8% | -0.32 | 9.10 | 8.75 | 9.45 | — |
| — | 17.90 | 19.55 | 18.73 | +0.60 | 24.2% | 250 | 24.5% | -0.42 | 12.93 | 12.45 | 13.40 | — |
| — | 13.05 | 14.60 | 13.82 | +0.50 | 24.0% | 260 | 24.5% | -0.52 | 18.20 | 17.05 | 19.35 | — |
| — | 9.70 | 10.65 | 10.18 | +0.40 | 24.2% | 270 | 24.2% | -0.62 | 24.35 | 23.35 | 25.35 | — |
| — | 5.90 | 7.60 | 6.75 | +0.31 | 24.2% | 280 | 24.2% | -0.71 | 31.18 | 30.00 | 32.35 | 399 |
| 2,359 | 4.20 | 5.30 | 4.75 | +0.24 | 24.3% | 290 | 24.3% | -0.80 | 39.38 | 38.45 | 40.30 | — |
| — | 3.05 | 3.60 | 3.33 | +0.18 | 24.4% | 300 | 24.4% | -0.86 | 47.77 | 46.60 | 48.95 | — |
| — | 1.83 | 2.75 | 2.29 | +0.13 | 24.5% | 310 | 24.5% | -0.91 | 57.10 | 56.00 | 58.20 | — |
| — | 1.12 | 1.82 | 1.47 | +0.09 | 24.7% | 320 | 24.7% | -0.95 | 66.58 | 65.25 | 67.90 | — |
| — | 0.78 | 1.13 | 0.95 | +0.07 | 24.9% | 330 | 24.9% | -0.97 | 76.05 | 74.65 | 77.45 | — |
| — | 0.46 | 0.99 | 0.72 | +0.05 | 25.1% | 340 | 25.7% | -0.99 | 86.03 | 84.70 | 87.35 | — |
| — | 0.27 | 0.77 | 0.52 | +0.03 | 25.6% | 350 | 31.2% | -1.00 | — | — | — | — |
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.