Spot 251.40
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.55 | 48.30 | 47.42 | +0.96 | 44.5% | 205 | 44.5% | -0.04 | 0.57 | 0.50 | 0.64 | — |
| — | 41.05 | 43.55 | 42.30 | +0.94 | 43.1% | 210 | 43.1% | -0.06 | 0.78 | 0.71 | 0.84 | — |
| — | 36.35 | 38.65 | 37.50 | +0.92 | 42.0% | 215 | 42.0% | -0.08 | 1.03 | 1.00 | 1.07 | — |
| — | 31.80 | 34.20 | 33.00 | +0.90 | 41.0% | 220 | 41.0% | -0.10 | 1.47 | 1.43 | 1.51 | — |
| — | 27.35 | 31.00 | 29.18 | +0.86 | 40.3% | 225 | 40.3% | -0.14 | 2.08 | 2.02 | 2.13 | — |
| — | 24.00 | 25.50 | 24.75 | +0.81 | 39.7% | 230 | 39.7% | -0.19 | 2.94 | 2.87 | 3.00 | — |
| — | 20.15 | 21.75 | 20.95 | +0.76 | 39.2% | 235 | 39.2% | -0.24 | 4.05 | 3.95 | 4.15 | — |
| — | 17.10 | 18.00 | 17.55 | +0.70 | 38.8% | 240 | 38.8% | -0.30 | 5.55 | 5.45 | 5.65 | — |
| — | 14.30 | 15.10 | 14.70 | +0.63 | 38.5% | 245 | 38.5% | -0.37 | 7.42 | 7.20 | 7.65 | — |
| — | 11.70 | 12.00 | 11.85 | +0.55 | 38.3% | 250 | 38.3% | -0.45 | 9.65 | 9.50 | 9.80 | — |
| — | 9.25 | 9.60 | 9.43 | +0.48 | 38.2% | 255 | 38.2% | -0.52 | 12.25 | 12.05 | 12.45 | — |
| — | 7.25 | 7.55 | 7.40 | +0.41 | 38.1% | 260 | 38.1% | -0.60 | 15.32 | 14.85 | 15.80 | — |
| — | 5.55 | 5.90 | 5.72 | +0.34 | 38.1% | 265 | 38.1% | -0.67 | 18.68 | 17.85 | 19.50 | — |
| — | 4.30 | 4.55 | 4.42 | +0.28 | 38.2% | 270 | 38.2% | -0.73 | 21.93 | 20.65 | 23.20 | — |
| — | 3.20 | 3.40 | 3.30 | +0.22 | 38.2% | 275 | 38.2% | -0.79 | 25.82 | 24.50 | 27.15 | — |
| — | 2.39 | 2.63 | 2.51 | +0.17 | 38.4% | 280 | 38.4% | -0.84 | 30.35 | 28.70 | 32.00 | — |
| — | 1.66 | 1.93 | 1.79 | +0.14 | 38.5% | 285 | 38.5% | -0.88 | 34.38 | 33.05 | 35.70 | — |
| — | 1.23 | 1.40 | 1.31 | +0.11 | 38.7% | 290 | 38.7% | -0.91 | 39.12 | 37.25 | 41.00 | — |
| — | 0.84 | 1.01 | 0.93 | +0.08 | 38.9% | 295 | 38.9% | -0.94 | 43.83 | 42.00 | 45.65 | — |
| — | 0.67 | 0.73 | 0.70 | +0.06 | 39.1% | 300 | 39.1% | -0.96 | 48.42 | 46.80 | 50.05 | — |
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.