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 | |
| — | 58.65 | 62.20 | 60.42 | +0.85 | 38.3% | 200 | 38.3% | -0.15 | 4.70 | 4.60 | 4.80 | — |
| — | 55.10 | 58.15 | 56.62 | +0.83 | 37.9% | 205 | 37.9% | -0.18 | 5.62 | 5.45 | 5.80 | — |
| — | 50.55 | 54.25 | 52.40 | +0.80 | 37.6% | 210 | 37.6% | -0.20 | 6.58 | 6.40 | 6.75 | — |
| — | 46.85 | 50.45 | 48.65 | +0.77 | 37.2% | 215 | 37.2% | -0.23 | 7.72 | 7.55 | 7.90 | — |
| — | 43.25 | 46.85 | 45.05 | +0.75 | 36.9% | 220 | 36.9% | -0.26 | 9.03 | 8.80 | 9.25 | — |
| — | 39.75 | 43.40 | 41.58 | +0.72 | 36.7% | 225 | 36.7% | -0.29 | 10.40 | 10.25 | 10.55 | — |
| — | 37.05 | 39.75 | 38.40 | +0.69 | 36.4% | 230 | 36.4% | -0.32 | 12.05 | 11.85 | 12.25 | — |
| — | 33.75 | 36.70 | 35.23 | +0.65 | 36.2% | 235 | 36.2% | -0.36 | 13.80 | 13.60 | 14.00 | — |
| — | 30.45 | 33.40 | 31.93 | +0.62 | 36.0% | 240 | 36.0% | -0.39 | 15.82 | 15.60 | 16.05 | — |
| — | 28.05 | 30.15 | 29.10 | +0.59 | 35.9% | 245 | 35.9% | -0.43 | 17.95 | 17.75 | 18.15 | — |
| — | 26.10 | 27.10 | 26.60 | +0.55 | 35.7% | 250 | 35.7% | -0.46 | 20.30 | 20.10 | 20.50 | — |
| — | 23.60 | 24.20 | 23.90 | +0.52 | 35.6% | 255 | 35.6% | -0.50 | 22.82 | 22.55 | 23.10 | — |
| — | 21.50 | 21.90 | 21.70 | — | — | 260 | — | — | 25.48 | 25.20 | 25.75 | — |
| — | 19.40 | 19.80 | 19.60 | — | — | 265 | — | — | 28.35 | 28.00 | 28.70 | — |
| — | 17.45 | 17.85 | 17.65 | — | — | 270 | — | — | 31.43 | 30.95 | 31.90 | — |
| — | 15.65 | 16.10 | 15.88 | — | — | 275 | — | — | 34.67 | 33.95 | 35.40 | — |
| — | 14.05 | 14.45 | 14.25 | +0.36 | 35.2% | 280 | — | — | 37.98 | 36.70 | 39.25 | — |
| — | 12.65 | 13.05 | 12.85 | — | — | 285 | — | — | 41.70 | 39.95 | 43.45 | — |
| — | 11.25 | 11.70 | 11.47 | +0.31 | 35.2% | 290 | 35.2% | -0.72 | 45.33 | 43.45 | 47.20 | — |
| — | 10.05 | 10.50 | 10.28 | +0.28 | 35.2% | 295 | 35.2% | -0.75 | 49.15 | 47.30 | 51.00 | — |
| — | 9.00 | 9.30 | 9.15 | +0.26 | 35.2% | 300 | 35.2% | -0.78 | 53.12 | 51.30 | 54.95 | — |
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.