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 | |
| — | 78.45 | 81.95 | 80.20 | +0.97 | 31.5% | 175 | 31.5% | -0.03 | 0.49 | 0.27 | 0.71 | — |
| — | 74.10 | 76.85 | 75.47 | +0.97 | 30.9% | 180 | 30.9% | -0.04 | 0.64 | 0.40 | 0.88 | — |
| — | 69.35 | 72.40 | 70.88 | +0.96 | 30.3% | 185 | 30.3% | -0.05 | 0.92 | 0.73 | 1.10 | — |
| — | 64.45 | 67.80 | 66.12 | +0.95 | 29.8% | 190 | 29.8% | -0.06 | 1.17 | 0.96 | 1.37 | — |
| — | 60.10 | 63.25 | 61.67 | +0.93 | 29.3% | 195 | 29.3% | -0.07 | 1.50 | 1.27 | 1.72 | — |
| — | 55.65 | 58.75 | 57.20 | +0.92 | 28.9% | 200 | 28.9% | -0.09 | 2.06 | 1.96 | 2.15 | — |
| — | 47.30 | 49.80 | 48.55 | +0.87 | 28.1% | 210 | 28.1% | -0.13 | 3.07 | 2.79 | 3.35 | — |
| — | 39.45 | 41.45 | 40.45 | +0.82 | 27.4% | 220 | 27.4% | -0.18 | 4.95 | 4.75 | 5.15 | 1,037 |
| 198 | 32.20 | 33.45 | 32.83 | +0.75 | 26.8% | 230 | 26.8% | -0.25 | 7.33 | 6.85 | 7.80 | — |
| — | 25.00 | 27.00 | 26.00 | +0.67 | 26.2% | 240 | 26.2% | -0.33 | 10.40 | 9.95 | 10.85 | — |
| — | 19.00 | 20.90 | 19.95 | +0.59 | 25.8% | 250 | 25.8% | -0.42 | 14.43 | 13.80 | 15.05 | — |
| — | 14.45 | 16.30 | 15.38 | +0.50 | 25.5% | 260 | 25.5% | -0.52 | 19.82 | 18.90 | 20.75 | — |
| — | 10.45 | 11.85 | 11.15 | +0.41 | 25.2% | 270 | 25.2% | -0.61 | 25.38 | 24.35 | 26.40 | — |
| — | 6.90 | 8.60 | 7.75 | +0.32 | 25.0% | 280 | 25.0% | -0.70 | 32.50 | 31.45 | 33.55 | — |
| — | 5.85 | 6.35 | 6.10 | +0.25 | 24.9% | 290 | 24.9% | -0.78 | 40.17 | 38.80 | 41.55 | — |
| — | 3.20 | 4.45 | 3.83 | +0.19 | 24.9% | 300 | 24.9% | -0.85 | 48.67 | 47.30 | 50.05 | — |
| — | 2.17 | 3.45 | 2.81 | +0.14 | 24.9% | 310 | 24.9% | -0.90 | 57.73 | 56.20 | 59.25 | — |
| — | 1.60 | 2.50 | 2.05 | +0.11 | 25.0% | 320 | 25.0% | -0.95 | 67.33 | 65.60 | 69.05 | — |
| — | 0.84 | 1.84 | 1.34 | +0.08 | 25.1% | 330 | 25.1% | -1.00 | 77.20 | 75.95 | 78.45 | — |
| — | 0.68 | 1.65 | 1.17 | +0.05 | 25.2% | 340 | 25.2% | -1.00 | 87.33 | 85.35 | 89.30 | — |
| — | 0.48 | 1.00 | 0.74 | +0.04 | 25.4% | 350 | 25.4% | -1.00 | 97.00 | 95.75 | 98.25 | — |
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.