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 | |
| — | 54.40 | 55.50 | 54.95 | +0.92 | 38.7% | 200 | 38.7% | -0.08 | 1.64 | 1.59 | 1.69 | — |
| — | 49.80 | 50.95 | 50.38 | +0.90 | 38.0% | 205 | 38.0% | -0.10 | 2.06 | 1.95 | 2.17 | — |
| — | 44.95 | 46.45 | 45.70 | +0.88 | 37.3% | 210 | 37.3% | -0.12 | 2.67 | 2.54 | 2.80 | — |
| — | 40.90 | 42.75 | 41.83 | +0.86 | 36.7% | 215 | 36.7% | -0.14 | 3.33 | 3.15 | 3.50 | — |
| — | 36.90 | 38.20 | 37.55 | +0.83 | 36.2% | 220 | 36.2% | -0.17 | 4.22 | 4.15 | 4.30 | — |
| — | 33.50 | 34.40 | 33.95 | +0.79 | 35.7% | 225 | 35.7% | -0.21 | 5.20 | 5.10 | 5.30 | — |
| — | 29.75 | 30.30 | 30.02 | +0.75 | 35.3% | 230 | 35.3% | -0.25 | 6.47 | 6.40 | 6.55 | — |
| — | 26.25 | 27.30 | 26.77 | +0.71 | 35.0% | 235 | 35.0% | -0.29 | 8.03 | 7.85 | 8.20 | — |
| — | 23.10 | 23.75 | 23.43 | +0.67 | 34.7% | 240 | 34.7% | -0.34 | 9.78 | 9.65 | 9.90 | — |
| — | 20.05 | 20.65 | 20.35 | +0.62 | 34.5% | 245 | 34.5% | -0.39 | 11.82 | 11.65 | 12.00 | — |
| — | 17.45 | 17.85 | 17.65 | +0.57 | 34.3% | 250 | 34.3% | -0.44 | 14.10 | 13.95 | 14.25 | — |
| — | 15.05 | 15.50 | 15.28 | +0.52 | 34.1% | 255 | 34.1% | -0.49 | 16.68 | 16.45 | 16.90 | — |
| — | 12.90 | 13.15 | 13.03 | +0.47 | 34.0% | 260 | 34.0% | -0.54 | 19.43 | 19.10 | 19.75 | — |
| — | 10.95 | 11.20 | 11.07 | +0.42 | 33.9% | 265 | 33.9% | -0.59 | 22.43 | 22.00 | 22.85 | — |
| — | 9.25 | 9.60 | 9.43 | +0.37 | 33.9% | 270 | 33.9% | -0.64 | 25.82 | 24.90 | 26.75 | — |
| — | 7.75 | 8.05 | 7.90 | +0.33 | 33.8% | 275 | 33.8% | -0.69 | 29.12 | 28.10 | 30.15 | — |
| — | 6.50 | 6.70 | 6.60 | +0.29 | 33.8% | 280 | 33.8% | -0.73 | 33.17 | 32.55 | 33.80 | — |
| — | 5.40 | 5.65 | 5.53 | +0.25 | 33.9% | 285 | 33.9% | -0.77 | 37.33 | 36.40 | 38.25 | — |
| — | 4.55 | 4.65 | 4.60 | +0.22 | 33.9% | 290 | 33.9% | -0.81 | 41.05 | 39.80 | 42.30 | — |
| — | 3.70 | 3.95 | 3.83 | +0.19 | 34.0% | 295 | 34.0% | -0.84 | 45.48 | 44.25 | 46.70 | — |
| — | 3.10 | 3.15 | 3.12 | +0.16 | 34.1% | 300 | 34.1% | -0.87 | 49.83 | 48.55 | 51.10 | — |
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.