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 | |
| — | 45.05 | 48.70 | 46.88 | +0.99 | 45.0% | 205 | 45.0% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 40.15 | 42.30 | 41.23 | +0.99 | 41.7% | 210 | 41.7% | -0.01 | 0.09 | 0.06 | 0.12 | — |
| — | 35.15 | 37.55 | 36.35 | +0.98 | 38.6% | 215 | 38.6% | -0.02 | 0.12 | 0.11 | 0.14 | — |
| — | 31.55 | 32.30 | 31.93 | +0.98 | 35.6% | 220 | 35.6% | -0.02 | 0.17 | 0.15 | 0.18 | — |
| — | 26.70 | 27.45 | 27.07 | +0.96 | 32.9% | 225 | 32.9% | -0.04 | 0.23 | 0.21 | 0.26 | — |
| — | 23.60 | 25.70 | 24.65 | +0.95 | 31.7% | 227.5 | 31.7% | -0.05 | 0.31 | 0.28 | 0.34 | — |
| — | 21.75 | 22.85 | 22.30 | +0.94 | 30.6% | 230 | 30.6% | -0.06 | 0.40 | 0.37 | 0.42 | — |
| — | 19.00 | 20.45 | 19.73 | +0.92 | 29.6% | 232.5 | 29.6% | -0.08 | 0.53 | 0.51 | 0.55 | — |
| — | 16.80 | 18.20 | 17.50 | +0.90 | 28.7% | 235 | 28.7% | -0.10 | 0.70 | 0.68 | 0.73 | — |
| — | 14.65 | 15.70 | 15.18 | +0.86 | 28.0% | 237.5 | 28.0% | -0.14 | 0.98 | 0.95 | 1.01 | — |
| — | 12.85 | 13.30 | 13.07 | +0.82 | 27.4% | 240 | 27.4% | -0.18 | 1.31 | 1.25 | 1.38 | — |
| — | 10.75 | 11.60 | 11.18 | +0.77 | 27.0% | 242.5 | 27.0% | -0.23 | 1.84 | 1.80 | 1.88 | — |
| — | 9.10 | 9.45 | 9.28 | +0.71 | 26.6% | 245 | 26.6% | -0.29 | 2.48 | 2.42 | 2.54 | — |
| — | 7.40 | 7.80 | 7.60 | +0.64 | 26.4% | 247.5 | 26.4% | -0.36 | 3.30 | 3.20 | 3.40 | — |
| — | 6.00 | 6.25 | 6.12 | +0.57 | 26.2% | 250 | 26.2% | -0.44 | 4.33 | 4.25 | 4.40 | — |
| — | 4.70 | 4.95 | 4.83 | — | — | 252.5 | — | — | 5.58 | 5.45 | 5.70 | — |
| — | 3.60 | 3.85 | 3.73 | — | — | 255 | — | — | 6.88 | 6.60 | 7.15 | — |
| — | 2.74 | 2.99 | 2.87 | +0.34 | 26.1% | 257.5 | 26.1% | -0.67 | 8.80 | 8.00 | 9.60 | — |
| — | 2.14 | 2.22 | 2.18 | +0.28 | 26.2% | 260 | 26.2% | -0.73 | 10.47 | 10.15 | 10.80 | — |
| — | 1.57 | 1.72 | 1.65 | +0.22 | 26.4% | 262.5 | 26.4% | -0.79 | 12.28 | 11.60 | 12.95 | — |
| — | 1.15 | 1.22 | 1.19 | +0.17 | 26.6% | 265 | 26.6% | -0.84 | 14.53 | 14.15 | 14.90 | — |
| — | 0.83 | 0.89 | 0.86 | +0.13 | 27.0% | 267.5 | 27.0% | -0.88 | 16.73 | 16.45 | 17.00 | — |
| — | 0.61 | 0.64 | 0.62 | +0.10 | 27.3% | 270 | 27.3% | -0.91 | 19.10 | 18.55 | 19.65 | — |
| — | 0.45 | 0.49 | 0.47 | +0.08 | 27.8% | 272.5 | 27.8% | -0.94 | 21.88 | 21.00 | 22.75 | — |
| — | 0.33 | 0.36 | 0.34 | +0.06 | 28.3% | 275 | 28.3% | -0.96 | 23.85 | 23.30 | 24.40 | — |
| — | 0.24 | 0.30 | 0.27 | +0.04 | 28.9% | 277.5 | 28.9% | -0.97 | 26.43 | 25.25 | 27.60 | — |
| — | 0.17 | 0.20 | 0.18 | +0.03 | 29.6% | 280 | 29.6% | -0.98 | 28.70 | 27.85 | 29.55 | — |
| — | 0.10 | 0.14 | 0.12 | +0.02 | 31.1% | 285 | 31.1% | -1.00 | 33.52 | 32.85 | 34.20 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 32.8% | 290 | 32.8% | -1.00 | 39.10 | 38.15 | 40.05 | — |
| — | — | 0.06 | — | +0.01 | 34.6% | 295 | 34.6% | -1.00 | 43.85 | 43.20 | 44.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 36.6% | 300 | 36.6% | -1.00 | 48.83 | 47.90 | 49.75 | — |
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.