Spot 251.25
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.90 | 47.85 | 47.38 | +0.96 | 39.4% | 205 | 39.4% | -0.04 | 0.29 | 0.28 | 0.31 | — |
| — | 42.05 | 42.95 | 42.50 | +0.94 | 37.4% | 210 | 37.4% | -0.06 | 0.41 | 0.39 | 0.42 | — |
| — | 37.20 | 38.15 | 37.67 | — | — | 215 | 35.6% | -0.08 | 0.57 | 0.54 | 0.61 | — |
| — | 32.15 | 33.05 | 32.60 | — | — | 220 | — | — | 0.78 | 0.74 | 0.82 | — |
| — | 28.00 | 28.75 | 28.38 | — | — | 225 | — | — | 1.14 | 1.10 | 1.18 | — |
| — | 23.40 | 24.30 | 23.85 | +0.79 | 31.5% | 230 | 31.5% | -0.21 | 1.66 | 1.63 | 1.69 | — |
| — | 19.40 | 20.00 | 19.70 | — | — | 235 | 30.6% | -0.28 | 2.44 | 2.39 | 2.48 | — |
| — | 14.55 | 16.00 | 15.28 | +0.64 | 29.9% | 240 | 29.9% | -0.36 | 3.58 | 3.50 | 3.65 | — |
| — | 12.15 | 12.50 | 12.32 | — | — | 245 | — | — | 5.12 | 5.05 | 5.20 | — |
| — | 9.20 | 9.35 | 9.28 | +0.46 | 29.0% | 250 | 29.0% | -0.55 | 7.20 | 7.10 | 7.30 | — |
| — | 6.80 | 7.05 | 6.92 | +0.37 | 28.9% | 255 | 28.9% | -0.64 | 9.78 | 9.65 | 9.90 | — |
| — | 4.85 | 5.00 | 4.92 | — | — | 260 | — | — | 12.82 | 12.65 | 13.00 | — |
| — | 3.40 | 3.55 | 3.48 | — | — | 265 | — | — | 16.38 | 16.20 | 16.55 | — |
| — | 2.32 | 2.39 | 2.35 | — | — | 270 | — | — | 20.15 | 19.65 | 20.65 | — |
| — | 1.56 | 1.67 | 1.61 | +0.12 | 29.1% | 275 | 29.1% | -0.90 | 24.45 | 23.95 | 24.95 | — |
| — | 1.05 | 1.09 | 1.07 | +0.09 | 29.4% | 280 | 29.4% | -0.94 | 28.98 | 28.50 | 29.45 | — |
| — | 0.70 | 0.73 | 0.71 | — | — | 285 | 29.8% | -0.96 | 33.85 | 33.25 | 34.45 | — |
| — | 0.47 | 0.52 | 0.49 | +0.04 | 30.3% | 290 | 30.3% | -0.98 | 38.73 | 38.25 | 39.20 | — |
| — | 0.31 | 0.35 | 0.33 | +0.03 | 30.9% | 295 | 30.9% | -1.00 | 43.65 | 41.80 | 45.50 | — |
| — | 0.22 | 0.23 | 0.23 | +0.02 | 31.5% | 300 | 31.5% | -1.00 | 48.70 | 47.05 | 50.35 | — |
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.