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 | |
| — | 44.85 | 48.50 | 46.67 | +1.00 | 55.2% | 205 | 55.2% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 39.85 | 43.15 | 41.50 | +1.00 | 50.4% | 210 | 50.4% | -0.00 | — | — | 0.03 | — |
| — | 34.90 | 37.15 | 36.02 | +0.99 | 45.7% | 215 | 45.7% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 30.65 | 32.60 | 31.62 | +0.99 | 41.3% | 220 | 41.3% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 27.55 | 31.05 | 29.30 | +0.99 | 39.1% | 222.5 | 39.1% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 25.85 | 27.25 | 26.55 | +0.99 | 36.9% | 225 | 36.9% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 22.45 | 26.05 | 24.25 | +0.98 | 34.8% | 227.5 | 34.8% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 21.30 | 22.60 | 21.95 | +0.98 | 32.7% | 230 | 32.7% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 18.25 | 20.25 | 19.25 | +0.97 | 30.9% | 232.5 | 30.9% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 15.50 | 17.30 | 16.40 | +0.96 | 29.4% | 235 | 29.4% | -0.04 | 0.19 | 0.18 | 0.20 | — |
| — | 13.75 | 14.80 | 14.28 | +0.93 | 28.1% | 237.5 | 28.1% | -0.07 | 0.23 | 0.18 | 0.29 | — |
| — | 11.50 | 12.80 | 12.15 | +0.90 | 27.1% | 240 | 27.1% | -0.10 | 0.46 | 0.44 | 0.47 | — |
| — | 9.55 | 10.30 | 9.93 | +0.85 | 26.4% | 242.5 | 26.4% | -0.15 | 0.73 | 0.71 | 0.76 | — |
| — | 7.65 | 8.00 | 7.83 | +0.78 | 25.9% | 245 | 25.9% | -0.22 | 1.18 | 1.14 | 1.21 | — |
| — | 5.85 | 6.15 | 6.00 | +0.69 | 25.6% | 247.5 | 25.6% | -0.31 | 1.84 | 1.79 | 1.89 | — |
| — | 4.30 | 4.60 | 4.45 | +0.58 | 25.4% | 250 | 25.4% | -0.42 | 2.76 | 2.68 | 2.84 | — |
| — | 3.05 | 3.20 | 3.12 | +0.47 | 25.4% | 252.5 | 25.4% | -0.54 | 4.00 | 3.90 | 4.10 | — |
| — | 2.07 | 2.20 | 2.13 | +0.36 | 25.5% | 255 | 25.5% | -0.65 | 5.25 | 4.75 | 5.75 | — |
| — | 1.36 | 1.50 | 1.43 | +0.26 | 25.7% | 257.5 | 25.7% | -0.74 | 7.35 | 6.85 | 7.85 | — |
| — | 0.89 | 0.94 | 0.92 | +0.19 | 26.1% | 260 | 26.1% | -0.82 | 9.32 | 9.05 | 9.60 | — |
| — | 0.58 | 0.61 | 0.59 | +0.13 | 26.6% | 262.5 | 26.6% | -0.88 | 11.78 | 11.15 | 12.40 | — |
| — | 0.35 | 0.39 | 0.37 | +0.09 | 27.2% | 265 | 27.2% | -0.92 | 13.97 | 13.40 | 14.55 | — |
| — | 0.23 | 0.25 | 0.24 | +0.06 | 27.9% | 267.5 | 27.9% | -0.95 | 16.62 | 15.25 | 18.00 | — |
| — | 0.14 | 0.16 | 0.15 | +0.04 | 28.6% | 270 | 28.6% | -0.97 | 19.05 | 18.30 | 19.80 | — |
| — | 0.08 | 0.11 | 0.10 | +0.03 | 29.5% | 272.5 | 29.5% | -0.99 | 21.18 | 20.35 | 22.00 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 30.4% | 275 | 30.4% | -1.00 | 23.55 | 22.95 | 24.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 31.4% | 277.5 | 31.4% | -1.00 | 26.32 | 25.10 | 27.55 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 32.5% | 280 | 32.5% | -1.00 | 28.85 | 27.75 | 29.95 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 34.8% | 285 | 34.8% | -1.00 | 33.95 | 33.10 | 34.80 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 37.0% | 290 | 37.0% | -1.00 | 39.08 | 38.10 | 40.05 | — |
| — | — | 0.01 | — | +0.00 | 39.0% | 295 | 39.0% | -1.00 | 44.10 | 43.15 | 45.05 | — |
| — | — | 0.01 | — | +0.00 | 40.9% | 300 | 40.9% | -1.00 | 48.83 | 47.60 | 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.