Spot 252.86
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.80 | 81.95 | 79.88 | +0.99 | 30.0% | 175 | 30.0% | -0.01 | 0.14 | 0.05 | 0.24 | — |
| — | 72.95 | 77.00 | 74.97 | +0.99 | 29.1% | 180 | 29.1% | -0.02 | 0.16 | 0.05 | 0.27 | — |
| — | 68.00 | 72.10 | 70.05 | +0.98 | 28.3% | 185 | 28.3% | -0.02 | 0.33 | 0.13 | 0.53 | — |
| — | 63.15 | 67.25 | 65.20 | +0.98 | 27.5% | 190 | 27.5% | -0.03 | 0.42 | 0.20 | 0.65 | — |
| — | 59.60 | 62.30 | 60.95 | +0.97 | 26.8% | 195 | 26.8% | -0.03 | 0.47 | 0.15 | 0.79 | — |
| — | 55.10 | 57.30 | 56.20 | +0.96 | 26.2% | 200 | 26.2% | -0.05 | 0.74 | 0.53 | 0.95 | — |
| — | 45.65 | 47.85 | 46.75 | +0.92 | 25.2% | 210 | 25.2% | -0.08 | 1.35 | 1.24 | 1.46 | — |
| — | 36.95 | 38.95 | 37.95 | +0.87 | 24.4% | 220 | 24.4% | -0.13 | 2.38 | 2.16 | 2.60 | — |
| — | 28.85 | 30.70 | 29.77 | +0.80 | 23.8% | 230 | 23.8% | -0.21 | 4.33 | 4.15 | 4.50 | — |
| — | 21.85 | 23.35 | 22.60 | +0.70 | 23.4% | 240 | 23.4% | -0.31 | 7.00 | 6.60 | 7.40 | — |
| — | 15.90 | 16.70 | 16.30 | +0.59 | 23.2% | 250 | 23.2% | -0.42 | 10.95 | 10.50 | 11.40 | — |
| — | 11.05 | 11.75 | 11.40 | +0.47 | 23.1% | 260 | 23.1% | -0.54 | 16.43 | 16.10 | 16.75 | — |
| — | 7.75 | 7.85 | 7.80 | +0.36 | 23.2% | 270 | 23.2% | -0.66 | 22.65 | 21.95 | 23.35 | — |
| — | 5.20 | 5.30 | 5.25 | +0.27 | 23.4% | 280 | 23.4% | -0.75 | 29.85 | 28.95 | 30.75 | — |
| — | 3.35 | 3.60 | 3.48 | +0.19 | 23.7% | 290 | 23.7% | -0.83 | 38.17 | 37.25 | 39.10 | — |
| — | 2.10 | 2.25 | 2.17 | +0.14 | 24.1% | 300 | 24.1% | -0.90 | 47.33 | 46.45 | 48.20 | — |
| — | 1.35 | 1.79 | 1.57 | +0.10 | 24.5% | 310 | 24.5% | -0.96 | 56.58 | 55.45 | 57.70 | — |
| — | 0.74 | 1.02 | 0.88 | +0.07 | 24.9% | 320 | 24.9% | -1.00 | 67.12 | 65.10 | 69.15 | — |
| — | 0.41 | 0.73 | 0.57 | +0.05 | 25.4% | 330 | 25.4% | -1.00 | 76.58 | 75.55 | 77.60 | — |
| — | 0.45 | 0.55 | 0.50 | +0.03 | 25.9% | 340 | 25.9% | -1.00 | 86.70 | 85.65 | 87.75 | — |
| — | 0.31 | 0.53 | 0.42 | +0.02 | 26.5% | 350 | 26.5% | -1.00 | 97.12 | 95.05 | 99.20 | — |
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.