Spot 252.63
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.65 | 83.60 | 80.12 | +0.95 | 48.5% | 175 | 48.5% | -0.05 | 1.36 | 0.99 | 1.73 | — |
| — | 72.10 | 80.30 | 76.20 | +0.94 | 48.0% | 180 | 48.0% | -0.06 | 1.74 | 1.30 | 2.17 | — |
| — | 67.60 | 73.00 | 70.30 | +0.93 | 47.5% | 185 | 47.5% | -0.07 | 1.80 | 1.51 | 2.10 | — |
| — | 63.25 | 70.55 | 66.90 | +0.92 | 47.0% | 190 | 47.0% | -0.09 | 2.38 | 1.57 | 3.20 | — |
| — | 58.75 | 65.75 | 62.25 | +0.90 | 46.6% | 195 | 46.6% | -0.10 | 3.02 | 2.15 | 3.90 | — |
| — | 56.80 | 61.05 | 58.92 | +0.88 | 46.3% | 200 | 46.3% | -0.12 | 3.31 | 2.51 | 4.10 | — |
| — | 46.85 | 51.65 | 49.25 | +0.83 | 45.6% | 210 | 45.6% | -0.17 | 5.72 | 5.15 | 6.30 | — |
| — | 40.05 | 44.15 | 42.10 | +0.78 | 45.1% | 220 | 45.1% | -0.22 | 8.05 | 7.50 | 8.60 | — |
| — | 33.70 | 37.50 | 35.60 | +0.72 | 44.7% | 230 | 44.7% | -0.28 | 11.38 | 10.10 | 12.65 | — |
| — | 27.70 | 31.65 | 29.68 | +0.65 | 44.4% | 240 | 44.4% | -0.35 | 14.75 | 14.10 | 15.40 | — |
| — | 23.55 | 25.85 | 24.70 | +0.58 | 44.2% | 250 | 44.2% | -0.42 | 20.05 | 19.00 | 21.10 | — |
| — | 18.90 | 22.20 | 20.55 | +0.51 | 44.1% | 260 | 44.1% | -0.50 | 25.32 | 23.65 | 27.00 | — |
| — | 14.45 | 17.90 | 16.18 | +0.44 | 44.0% | 270 | 44.0% | -0.57 | 31.07 | 29.40 | 32.75 | 908 |
| — | 12.40 | 13.80 | 13.10 | +0.38 | 44.0% | 280 | 44.0% | -0.63 | 38.20 | 36.35 | 40.05 | — |
| — | 8.85 | 11.90 | 10.38 | +0.32 | 44.1% | 290 | 44.1% | -0.69 | 46.02 | 43.85 | 48.20 | — |
| — | 7.60 | 9.10 | 8.35 | +0.27 | 44.2% | 300 | 44.2% | -0.75 | 54.12 | 52.00 | 56.25 | — |
| — | 5.90 | 6.95 | 6.42 | +0.22 | 44.3% | 310 | 44.3% | -0.80 | 62.10 | 59.20 | 65.00 | — |
| — | 4.60 | 5.55 | 5.08 | +0.18 | 44.5% | 320 | 44.5% | -0.84 | 71.03 | 68.00 | 74.05 | — |
| — | 3.50 | 4.80 | 4.15 | +0.15 | 44.8% | 330 | 44.8% | -0.88 | 79.20 | 75.20 | 83.20 | — |
| — | 2.88 | 3.40 | 3.14 | +0.13 | 45.1% | 340 | 45.1% | -0.91 | 89.05 | 85.70 | 92.40 | — |
| — | 2.24 | 2.61 | 2.42 | +0.10 | 45.4% | 350 | 45.4% | -0.93 | 98.08 | 94.10 | 102.05 | — |
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.