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 | |
| — | 54.30 | 61.00 | 57.65 | +0.88 | 44.5% | 200 | 44.5% | -0.12 | 3.67 | 3.35 | 4.00 | — |
| — | 49.15 | 57.10 | 53.12 | +0.86 | 44.2% | 205 | 44.2% | -0.14 | 5.03 | 3.85 | 6.20 | — |
| — | 46.20 | 53.50 | 49.85 | +0.84 | 44.0% | 210 | 44.0% | -0.16 | 5.53 | 5.20 | 5.85 | — |
| — | 42.60 | 49.30 | 45.95 | +0.81 | 43.7% | 215 | 43.7% | -0.19 | 6.72 | 6.35 | 7.10 | — |
| — | 38.95 | 42.80 | 40.88 | +0.78 | 43.5% | 220 | 43.5% | -0.22 | 7.97 | 7.50 | 8.45 | — |
| — | 36.30 | 39.60 | 37.95 | +0.75 | 43.4% | 225 | 43.4% | -0.25 | 9.22 | 8.50 | 9.95 | — |
| — | 32.45 | 38.90 | 35.67 | +0.72 | 43.2% | 230 | 43.2% | -0.29 | 10.95 | 10.55 | 11.35 | — |
| — | 28.90 | 32.50 | 30.70 | +0.68 | 43.1% | 235 | 43.1% | -0.32 | 12.70 | 10.35 | 15.05 | — |
| — | 27.10 | 32.45 | 29.77 | +0.65 | 43.0% | 240 | 43.0% | -0.36 | 14.78 | 13.65 | 15.90 | — |
| — | 24.35 | 29.75 | 27.05 | +0.61 | 43.0% | 245 | 43.0% | -0.39 | 16.55 | 14.85 | 18.25 | — |
| — | 22.35 | 24.50 | 23.43 | +0.58 | 42.9% | 250 | 42.9% | -0.43 | 18.88 | 16.75 | 21.00 | — |
| — | 19.95 | 22.15 | 21.05 | +0.54 | 42.9% | 255 | 42.9% | -0.47 | 21.80 | 20.85 | 22.75 | — |
| — | 17.85 | 19.85 | 18.85 | +0.50 | 42.9% | 260 | 42.9% | -0.51 | 25.70 | 23.65 | 27.75 | — |
| — | 15.50 | 17.85 | 16.68 | +0.47 | 42.9% | 265 | 42.9% | -0.54 | 27.52 | 23.90 | 31.15 | — |
| — | 12.20 | 17.00 | 14.60 | +0.43 | 42.9% | 270 | 42.9% | -0.58 | 30.75 | 27.25 | 34.25 | — |
| — | 12.20 | 15.05 | 13.62 | +0.40 | 42.9% | 275 | 42.9% | -0.61 | 34.67 | 32.95 | 36.40 | — |
| — | 10.70 | 14.40 | 12.55 | +0.37 | 43.0% | 280 | 43.0% | -0.64 | 37.17 | 34.10 | 40.25 | — |
| — | 9.55 | 13.00 | 11.28 | +0.34 | 43.0% | 285 | 43.0% | -0.68 | 40.77 | 37.60 | 43.95 | — |
| — | 8.25 | 10.95 | 9.60 | +0.31 | 43.1% | 290 | 43.1% | -0.71 | 45.70 | 43.30 | 48.10 | — |
| — | 7.25 | 10.60 | 8.93 | +0.28 | 43.2% | 295 | 43.2% | -0.73 | 48.52 | 45.20 | 51.85 | — |
| — | 6.50 | 7.85 | 7.17 | +0.26 | 43.3% | 300 | 43.3% | -0.76 | 53.73 | 51.70 | 55.75 | — |
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.