Spot 251.27
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.35 | 48.50 | 46.92 | +1.00 | 62.5% | 205 | 62.5% | -0.00 | — | — | 0.40 | — |
| — | 40.45 | 43.05 | 41.75 | +1.00 | 61.5% | 210 | 61.5% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 35.60 | 38.50 | 37.05 | +1.00 | 58.0% | 215 | 58.0% | -0.00 | — | — | 0.03 | — |
| — | 30.35 | 33.10 | 31.73 | +0.99 | 52.4% | 220 | 52.4% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 27.85 | 31.00 | 29.43 | +0.99 | 49.2% | 222.5 | 49.2% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 25.50 | 28.05 | 26.77 | +0.99 | 45.9% | 225 | 45.9% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 22.65 | 26.05 | 24.35 | +0.99 | 42.7% | 227.5 | 42.7% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 21.20 | 23.10 | 22.15 | +0.99 | 39.6% | 230 | 39.6% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 18.70 | 21.05 | 19.88 | +0.98 | 36.7% | 232.5 | 36.7% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 16.35 | 17.05 | 16.70 | +0.97 | 34.4% | 235 | 34.4% | -0.03 | 0.10 | 0.09 | 0.11 | — |
| — | 13.80 | 15.70 | 14.75 | +0.95 | 32.6% | 237.5 | 32.6% | -0.05 | 0.16 | 0.15 | 0.17 | — |
| — | 11.65 | 12.55 | 12.10 | +0.92 | 31.4% | 240 | 31.4% | -0.08 | 0.28 | 0.26 | 0.29 | — |
| — | 9.35 | 10.00 | 9.68 | +0.87 | 30.8% | 242.5 | 30.8% | -0.13 | 0.47 | 0.43 | 0.51 | — |
| — | 7.20 | 7.80 | 7.50 | +0.80 | 30.3% | 245 | 30.3% | -0.20 | 0.88 | 0.84 | 0.92 | — |
| — | 5.40 | 6.55 | 5.97 | +0.70 | 29.8% | 247.5 | 29.8% | -0.30 | 1.47 | 1.36 | 1.58 | — |
| — | 3.85 | 4.75 | 4.30 | +0.58 | 29.8% | 250 | 29.8% | -0.42 | 2.35 | 2.22 | 2.49 | — |
| — | 2.64 | 2.84 | 2.74 | +0.45 | 30.0% | 252.5 | 30.0% | -0.55 | 3.52 | 3.35 | 3.70 | — |
| — | 1.72 | 1.82 | 1.77 | +0.33 | 30.2% | 255 | 30.2% | -0.67 | 4.80 | 4.20 | 5.40 | — |
| — | 1.06 | 1.14 | 1.10 | +0.23 | 30.6% | 257.5 | 30.6% | -0.77 | 6.78 | 6.30 | 7.25 | — |
| — | 0.65 | 0.70 | 0.68 | +0.16 | 31.0% | 260 | 31.0% | -0.85 | 9.20 | 8.75 | 9.65 | — |
| — | 0.39 | 0.42 | 0.41 | +0.10 | 31.8% | 262.5 | 31.8% | -0.91 | 11.25 | 9.45 | 13.05 | — |
| — | 0.23 | 0.26 | 0.24 | +0.06 | 32.8% | 265 | 32.8% | -0.94 | 13.57 | 12.25 | 14.90 | — |
| — | 0.15 | 0.16 | 0.15 | +0.04 | 34.0% | 267.5 | 34.0% | -0.97 | 16.10 | 14.30 | 17.90 | — |
| — | 0.08 | 0.11 | 0.10 | +0.03 | 35.0% | 270 | 35.0% | -0.98 | 18.52 | 16.70 | 20.35 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 36.1% | 272.5 | 36.1% | -0.99 | 21.00 | 19.25 | 22.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 37.0% | 275 | 37.0% | -1.00 | 23.75 | 22.55 | 24.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 37.7% | 277.5 | 37.7% | -1.00 | 26.07 | 24.25 | 27.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 38.0% | 280 | 38.0% | -1.00 | 28.35 | 26.75 | 29.95 | — |
| — | — | 0.01 | — | +0.00 | 37.4% | 285 | 37.4% | -1.00 | 33.35 | 31.75 | 34.95 | — |
| — | — | 0.01 | — | +0.00 | 36.1% | 290 | 36.1% | -1.00 | 38.35 | 36.75 | 39.95 | — |
| — | — | 0.01 | — | +0.00 | 35.2% | 295 | 35.2% | -1.00 | 43.35 | 41.75 | 44.95 | — |
| — | — | 0.01 | — | +0.00 | 35.0% | 300 | 35.0% | -1.00 | 48.35 | 46.75 | 49.95 | — |
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.