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 | |
| — | 77.80 | 80.55 | 79.17 | +0.99 | 34.7% | 175 | 34.7% | -0.02 | 0.24 | 0.01 | 0.48 | — |
| — | 73.00 | 75.95 | 74.47 | +0.98 | 33.4% | 180 | 33.4% | -0.02 | 0.28 | 0.05 | 0.52 | — |
| — | 68.45 | 70.60 | 69.53 | +0.98 | 32.3% | 185 | 32.3% | -0.02 | 0.34 | 0.06 | 0.61 | — |
| — | 63.00 | 66.35 | 64.67 | +0.97 | 31.3% | 190 | 31.3% | -0.03 | 0.44 | 0.17 | 0.71 | — |
| — | 58.40 | 61.45 | 59.92 | +0.96 | 30.3% | 195 | 30.3% | -0.04 | 0.60 | 0.35 | 0.86 | — |
| — | 54.20 | 56.90 | 55.55 | +0.95 | 29.4% | 200 | 29.4% | -0.05 | 0.78 | 0.56 | 0.99 | — |
| — | 44.50 | 47.45 | 45.98 | +0.92 | 27.9% | 210 | 27.9% | -0.08 | 1.53 | 1.32 | 1.75 | — |
| — | 35.95 | 38.80 | 37.38 | +0.87 | 26.7% | 220 | 26.7% | -0.14 | 2.52 | 2.13 | 2.91 | — |
| — | 28.40 | 30.50 | 29.45 | +0.79 | 25.7% | 230 | 25.7% | -0.21 | 4.30 | 4.00 | 4.60 | — |
| — | 20.80 | 22.80 | 21.80 | +0.69 | 25.0% | 240 | 25.0% | -0.31 | 7.22 | 6.90 | 7.55 | — |
| — | 14.95 | 15.85 | 15.40 | +0.58 | 24.5% | 250 | 24.5% | -0.43 | 11.15 | 10.80 | 11.50 | — |
| — | 10.50 | 10.95 | 10.72 | +0.46 | 24.1% | 260 | 24.1% | -0.56 | 15.82 | 15.05 | 16.60 | — |
| — | 6.85 | 7.25 | 7.05 | +0.35 | 23.9% | 270 | 23.9% | -0.68 | 22.25 | 21.15 | 23.35 | — |
| — | 3.70 | 4.65 | 4.17 | +0.25 | 23.9% | 280 | 23.9% | -0.78 | 29.73 | 28.35 | 31.10 | — |
| — | 2.50 | 2.86 | 2.68 | +0.17 | 24.0% | 290 | 24.0% | -0.86 | 38.35 | 36.90 | 39.80 | — |
| — | 1.23 | 1.83 | 1.53 | +0.11 | 24.2% | 300 | 24.2% | -0.92 | 47.70 | 46.10 | 49.30 | — |
| — | 0.52 | 1.55 | 1.03 | +0.07 | 24.4% | 310 | 24.4% | -0.97 | 57.15 | 55.40 | 58.90 | — |
| — | 0.36 | 0.87 | 0.61 | +0.05 | 24.8% | 320 | 24.8% | -1.00 | 67.08 | 65.80 | 68.35 | — |
| — | 0.35 | 0.68 | 0.52 | +0.03 | 25.2% | 330 | 25.2% | -1.00 | 77.08 | 75.80 | 78.35 | — |
| — | — | 0.60 | — | +0.02 | 25.7% | 340 | 25.7% | -1.00 | 87.10 | 85.85 | 88.35 | — |
| — | — | 0.42 | — | +0.01 | 26.1% | 350 | 26.1% | -1.00 | 97.17 | 95.85 | 98.50 | — |
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.