Spot 252.82
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.50 | 55.05 | 53.77 | +0.99 | 35.5% | 200 | 35.5% | -0.01 | — | — | 0.35 | — |
| — | 47.55 | 50.65 | 49.10 | +0.98 | 34.0% | 205 | 34.0% | -0.01 | — | — | 0.38 | — |
| — | 42.60 | 45.20 | 43.90 | +0.98 | 32.6% | 210 | 32.6% | -0.02 | — | — | 0.43 | — |
| — | 37.45 | 40.85 | 39.15 | +0.97 | 31.2% | 215 | 31.2% | -0.03 | 0.26 | 0.01 | 0.51 | — |
| — | 32.75 | 36.05 | 34.40 | +0.95 | 30.0% | 220 | 30.0% | -0.05 | 0.46 | 0.26 | 0.65 | — |
| — | 27.75 | 30.95 | 29.35 | +0.93 | 28.9% | 225 | 28.9% | -0.07 | 0.62 | 0.25 | 1.00 | — |
| — | 23.85 | 26.55 | 25.20 | +0.89 | 27.9% | 230 | 27.9% | -0.11 | 0.95 | 0.76 | 1.15 | — |
| — | 20.00 | 22.30 | 21.15 | +0.84 | 27.1% | 235 | 27.1% | -0.16 | 1.88 | 1.66 | 2.09 | — |
| — | 15.50 | 18.00 | 16.75 | +0.78 | 26.4% | 240 | 26.4% | -0.23 | 2.83 | 2.69 | 2.96 | — |
| — | 12.55 | 14.30 | 13.43 | +0.69 | 25.9% | 245 | 25.9% | -0.32 | 4.35 | 4.00 | 4.70 | — |
| — | 8.95 | 10.50 | 9.72 | +0.60 | 25.5% | 250 | 25.5% | -0.41 | 5.85 | 5.25 | 6.45 | — |
| — | 6.90 | 8.25 | 7.58 | +0.48 | 25.3% | 255 | 25.3% | -0.52 | 8.43 | 8.15 | 8.70 | — |
| — | 4.55 | 5.30 | 4.92 | +0.39 | 25.1% | 260 | 25.1% | -0.62 | 11.18 | 10.35 | 12.00 | — |
| — | 3.00 | 3.85 | 3.42 | +0.29 | 25.1% | 265 | 25.1% | -0.72 | 14.78 | 13.45 | 16.10 | — |
| — | 1.93 | 2.66 | 2.29 | +0.21 | 25.1% | 270 | 25.1% | -0.80 | 18.45 | 17.20 | 19.70 | — |
| — | 1.17 | 1.69 | 1.43 | +0.15 | 25.3% | 275 | 25.3% | -0.87 | 22.65 | 21.40 | 23.90 | — |
| — | 0.56 | 1.31 | 0.94 | +0.10 | 25.5% | 280 | 25.5% | -0.92 | 27.45 | 25.65 | 29.25 | — |
| — | 0.27 | 0.70 | 0.48 | +0.07 | 25.8% | 285 | 25.8% | -0.96 | 32.15 | 30.40 | 33.90 | — |
| — | 0.36 | 0.76 | 0.56 | +0.05 | 26.1% | 290 | 26.1% | -0.99 | 37.12 | 35.85 | 38.40 | — |
| — | 0.01 | 0.53 | 0.27 | +0.03 | 26.4% | 295 | 26.4% | -1.00 | 42.17 | 40.80 | 43.55 | — |
| — | — | 0.40 | — | +0.02 | 26.8% | 300 | 26.8% | -1.00 | 47.10 | 45.80 | 48.40 | — |
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.