Spot 251.71
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.50 | 51.25 | 46.88 | +1.00 | 71.6% | 205 | 71.6% | +0.00 | — | — | 0.03 | — |
| — | 37.25 | 46.05 | 41.65 | +1.00 | 75.0% | 210 | 75.0% | -0.00 | — | — | 0.01 | — |
| — | 32.80 | 39.35 | 36.08 | +1.00 | 81.0% | 215 | 81.0% | -0.00 | — | — | 0.08 | — |
| — | 30.00 | 38.15 | 34.08 | +1.00 | 84.6% | 217.5 | 84.6% | -0.00 | — | — | 0.17 | — |
| — | 27.25 | 34.00 | 30.62 | +1.00 | 86.9% | 220 | 86.9% | -0.00 | — | — | 0.05 | — |
| — | 25.00 | 33.10 | 29.05 | +1.00 | 87.4% | 222.5 | 87.4% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 24.95 | 30.35 | 27.65 | +0.99 | 85.4% | 225 | 85.4% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 20.80 | 27.85 | 24.32 | +0.99 | 80.8% | 227.5 | 80.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 18.40 | 24.70 | 21.55 | +0.99 | 74.8% | 230 | 74.8% | -0.01 | — | — | 0.05 | — |
| — | 15.25 | 22.90 | 19.07 | +0.99 | 68.4% | 232.5 | 68.4% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 13.85 | 20.40 | 17.12 | +0.98 | 62.4% | 235 | 62.4% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 12.15 | 16.60 | 14.38 | +0.97 | 57.5% | 237.5 | 57.5% | -0.03 | — | — | 0.37 | — |
| — | 10.20 | 14.70 | 12.45 | +0.95 | 53.7% | 240 | 53.7% | -0.05 | 0.16 | 0.10 | 0.22 | — |
| — | 7.05 | 12.85 | 9.95 | +0.92 | 50.9% | 242.5 | 50.9% | -0.08 | 0.23 | 0.15 | 0.31 | — |
| — | 5.80 | 7.85 | 6.83 | +0.86 | 48.7% | 245 | 48.7% | -0.14 | 0.49 | 0.44 | 0.55 | — |
| — | 4.15 | 6.15 | 5.15 | +0.76 | 47.2% | 247.5 | 47.2% | -0.24 | 0.96 | 0.90 | 1.03 | — |
| — | 3.25 | 3.70 | 3.48 | +0.61 | 45.9% | 250 | 45.9% | -0.39 | 1.85 | 1.60 | 2.10 | — |
| — | 1.96 | 2.41 | 2.19 | +0.45 | 45.4% | 252.5 | 45.4% | -0.55 | 2.96 | 2.08 | 3.85 | — |
| — | 1.10 | 1.33 | 1.22 | +0.30 | 45.9% | 255 | 45.9% | -0.70 | 4.75 | 2.76 | 6.75 | — |
| — | 0.47 | 0.69 | 0.58 | +0.18 | 47.0% | 257.5 | 47.0% | -0.82 | 6.47 | 2.80 | 10.15 | — |
| — | 0.23 | 0.37 | 0.30 | +0.10 | 48.7% | 260 | 48.7% | -0.90 | 9.25 | 6.15 | 12.35 | — |
| — | 0.09 | 0.17 | 0.13 | +0.06 | 51.0% | 262.5 | — | — | 11.20 | 7.25 | 15.15 | — |
| — | 0.01 | 0.30 | 0.15 | — | — | 265 | — | — | 14.25 | 10.90 | 17.60 | — |
| — | 0.01 | 0.30 | 0.15 | — | — | 267.5 | — | — | 16.60 | 13.15 | 20.05 | — |
| — | 0.02 | 0.15 | 0.09 | — | — | 270 | — | — | 18.68 | 14.75 | 22.60 | — |
| — | — | 0.25 | — | — | — | 272.5 | — | — | 21.62 | 18.15 | 25.10 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 275 | — | — | 24.18 | 20.75 | 27.60 | — |
| — | — | 0.03 | — | — | — | 280 | — | — | 28.85 | 25.10 | 32.60 | — |
| — | — | 0.08 | — | — | — | 285 | — | — | 33.62 | 30.90 | 36.35 | — |
| — | — | 0.01 | — | — | — | 290 | — | — | 38.00 | 34.65 | 41.35 | — |
| — | — | 0.01 | — | +0.00 | 55.0% | 295 | — | — | 44.40 | 42.45 | 46.35 | — |
| — | — | 0.01 | — | — | — | 300 | — | — | 49.40 | 47.45 | 51.35 | — |
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.