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 | |
| — | 57.80 | 59.80 | 58.80 | +0.88 | 37.8% | 200 | 37.8% | -0.12 | 3.88 | 3.75 | 4.00 | — |
| — | 53.55 | 56.10 | 54.83 | +0.86 | 37.4% | 205 | 37.4% | -0.14 | 4.67 | 4.40 | 4.95 | — |
| — | 49.65 | 51.35 | 50.50 | +0.83 | 37.0% | 210 | 37.0% | -0.17 | 5.58 | 5.35 | 5.80 | — |
| — | 45.20 | 47.55 | 46.38 | +0.81 | 36.7% | 215 | 36.7% | -0.19 | 6.65 | 6.40 | 6.90 | — |
| — | 42.30 | 44.00 | 43.15 | +0.78 | 36.4% | 220 | 36.4% | -0.22 | 7.85 | 7.60 | 8.10 | — |
| — | 38.75 | 40.25 | 39.50 | +0.75 | 36.1% | 225 | 36.1% | -0.25 | 9.30 | 9.10 | 9.50 | — |
| — | 35.25 | 38.40 | 36.83 | +0.72 | 35.8% | 230 | 35.8% | -0.28 | 10.82 | 10.55 | 11.10 | — |
| — | 32.60 | 33.70 | 33.15 | +0.69 | 35.6% | 235 | 35.6% | -0.32 | 12.55 | 12.25 | 12.85 | — |
| — | 29.80 | 30.55 | 30.18 | +0.65 | 35.5% | 240 | 35.5% | -0.35 | 14.50 | 14.20 | 14.80 | — |
| — | 26.90 | 27.80 | 27.35 | +0.62 | 35.3% | 245 | 35.3% | -0.39 | 16.68 | 16.40 | 16.95 | — |
| — | 24.45 | 25.05 | 24.75 | +0.58 | 35.2% | 250 | 35.2% | -0.43 | 19.00 | 18.75 | 19.25 | — |
| — | 21.90 | 22.55 | 22.23 | +0.55 | 35.1% | 255 | 35.1% | -0.46 | 21.52 | 21.20 | 21.85 | — |
| — | 19.70 | 20.30 | 20.00 | +0.51 | 35.0% | 260 | 35.0% | -0.50 | 24.30 | 24.05 | 24.55 | — |
| — | 17.70 | 18.10 | 17.90 | +0.48 | 34.9% | 265 | 34.9% | -0.54 | 27.10 | 26.65 | 27.55 | — |
| — | 15.85 | 16.25 | 16.05 | +0.44 | 34.8% | 270 | 34.8% | -0.58 | 30.48 | 29.85 | 31.10 | — |
| — | 14.10 | 14.40 | 14.25 | +0.41 | 34.8% | 275 | 34.8% | -0.61 | 33.73 | 32.65 | 34.80 | — |
| — | 12.50 | 12.95 | 12.72 | +0.38 | 34.8% | 280 | 34.8% | -0.65 | 37.00 | 35.25 | 38.75 | — |
| — | 11.05 | 11.55 | 11.30 | +0.35 | 34.8% | 285 | 34.8% | -0.68 | 40.67 | 38.75 | 42.60 | — |
| — | 9.85 | 10.20 | 10.03 | +0.32 | 34.8% | 290 | 34.8% | -0.71 | 44.48 | 42.55 | 46.40 | — |
| — | 8.70 | 9.05 | 8.88 | +0.29 | 34.8% | 295 | 34.8% | -0.74 | 48.40 | 46.55 | 50.25 | — |
| — | 7.70 | 8.00 | 7.85 | +0.26 | 34.8% | 300 | 34.8% | -0.77 | 52.67 | 50.95 | 54.40 | — |
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.