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 | |
| — | 45.20 | 53.10 | 49.15 | — | — | 202.5 | — | — | — | — | 0.19 | — |
| — | 42.75 | 50.85 | 46.80 | — | — | 205 | 56.7% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 40.25 | 48.00 | 44.12 | +0.99 | 55.8% | 207.5 | — | — | — | — | 0.31 | — |
| — | 37.75 | 45.75 | 41.75 | — | — | 210 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 35.25 | 42.80 | 39.02 | — | — | 212.5 | 53.5% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 32.75 | 40.55 | 36.65 | +0.98 | 52.2% | 215 | 52.2% | -0.02 | 0.12 | 0.05 | 0.19 | — |
| — | 30.30 | 38.25 | 34.27 | +0.98 | 50.7% | 217.5 | — | — | — | — | 0.31 | — |
| — | 27.80 | 34.35 | 31.07 | +0.97 | 49.2% | 220 | 49.2% | -0.03 | 0.14 | 0.01 | 0.27 | — |
| — | 26.00 | 32.95 | 29.48 | +0.96 | 47.8% | 222.5 | 47.8% | -0.04 | — | — | 0.75 | — |
| — | 24.20 | 30.85 | 27.52 | — | — | 225 | — | — | 0.29 | 0.20 | 0.39 | — |
| — | 20.50 | 28.30 | 24.40 | +0.94 | 45.1% | 227.5 | 45.1% | -0.06 | 0.36 | 0.21 | 0.51 | — |
| — | 19.25 | 26.15 | 22.70 | +0.92 | 44.1% | 230 | 44.1% | -0.07 | 0.57 | 0.50 | 0.64 | — |
| — | 17.15 | 22.45 | 19.80 | — | — | 232.5 | 43.3% | -0.10 | 0.64 | 0.31 | 0.97 | — |
| — | 14.70 | 21.55 | 18.12 | — | — | 235 | 42.7% | -0.13 | 1.14 | 0.85 | 1.43 | — |
| — | 13.15 | 19.50 | 16.32 | +0.84 | 42.2% | 237.5 | 42.2% | -0.16 | 1.36 | 0.94 | 1.78 | — |
| — | 11.30 | 17.20 | 14.25 | — | — | 240 | 41.9% | -0.21 | 1.84 | 1.60 | 2.08 | — |
| — | 9.35 | 12.50 | 10.93 | +0.74 | 41.6% | 242.5 | 41.6% | -0.26 | 2.54 | 1.99 | 3.10 | — |
| — | 8.55 | 11.65 | 10.10 | +0.69 | 41.3% | 245 | 41.3% | -0.31 | 3.50 | 2.81 | 4.20 | — |
| — | 4.85 | 12.00 | 8.43 | +0.63 | 41.1% | 247.5 | 41.1% | -0.37 | 5.22 | 3.00 | 7.45 | — |
| — | 5.20 | 7.40 | 6.30 | +0.56 | 41.0% | 250 | 41.0% | -0.44 | 5.15 | 4.65 | 5.65 | — |
| — | 4.70 | 6.00 | 5.35 | +0.50 | 40.8% | 252.5 | 40.8% | -0.50 | 5.80 | 4.00 | 7.60 | — |
| — | 3.75 | 5.20 | 4.47 | +0.43 | 40.7% | 255 | 40.7% | -0.57 | 7.83 | 6.55 | 9.10 | — |
| — | 3.25 | 3.75 | 3.50 | +0.37 | 40.7% | 257.5 | 40.7% | -0.63 | 9.30 | 5.75 | 12.85 | — |
| — | 2.25 | 3.00 | 2.62 | +0.31 | 40.6% | 260 | 40.6% | -0.69 | 11.07 | 8.40 | 13.75 | — |
| — | 1.80 | 2.31 | 2.06 | +0.26 | 40.6% | 262.5 | 40.6% | -0.75 | 13.70 | 11.35 | 16.05 | — |
| — | 1.36 | 1.80 | 1.58 | +0.21 | 40.7% | 265 | 40.7% | -0.79 | 15.60 | 12.70 | 18.50 | — |
| — | 0.95 | 1.50 | 1.23 | +0.17 | 40.7% | 267.5 | 40.7% | -0.84 | 17.73 | 14.35 | 21.10 | — |
| — | 0.60 | 1.11 | 0.85 | +0.13 | 40.8% | 270 | 40.8% | -0.87 | 18.32 | 15.30 | 21.35 | — |
| — | 0.36 | 0.58 | 0.47 | +0.08 | 41.1% | 275 | 41.1% | -0.93 | 24.32 | 20.85 | 27.80 | — |
| — | 0.16 | 0.46 | 0.31 | +0.05 | 41.6% | 280 | 41.6% | -0.96 | 29.10 | 25.55 | 32.65 | — |
| — | — | 0.40 | — | +0.03 | 42.2% | 285 | 42.2% | -0.98 | 34.12 | 30.65 | 37.60 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 42.9% | 290 | 42.9% | -1.00 | 38.08 | 34.80 | 41.35 | — |
| — | — | 0.49 | — | +0.01 | 43.7% | 295 | 43.7% | -1.00 | 43.60 | 40.65 | 46.55 | — |
| — | — | 0.26 | — | +0.00 | 44.7% | 300 | 44.7% | -1.00 | 48.05 | 44.75 | 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.