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 | |
| — | 45.30 | 48.65 | 46.98 | +0.99 | 49.3% | 205 | 49.3% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 40.50 | 43.35 | 41.92 | +0.99 | 45.8% | 210 | 45.8% | -0.01 | 0.10 | 0.06 | 0.15 | — |
| — | 36.10 | 38.30 | 37.20 | +0.99 | 42.4% | 215 | 42.4% | -0.01 | 0.10 | 0.09 | 0.12 | — |
| — | 30.70 | 33.35 | 32.02 | +0.98 | 39.0% | 220 | 39.0% | -0.02 | 0.14 | 0.12 | 0.17 | — |
| — | 25.80 | 28.45 | 27.12 | +0.97 | 35.7% | 225 | 35.7% | -0.03 | 0.20 | 0.17 | 0.22 | — |
| — | 23.65 | 26.35 | 25.00 | +0.96 | 34.1% | 227.5 | 34.1% | -0.04 | 0.24 | 0.21 | 0.27 | — |
| — | 20.95 | 23.50 | 22.23 | +0.95 | 32.7% | 230 | 32.7% | -0.05 | 0.31 | 0.29 | 0.33 | — |
| — | 18.80 | 21.55 | 20.18 | +0.93 | 31.3% | 232.5 | 31.3% | -0.07 | 0.42 | 0.40 | 0.44 | — |
| — | 16.90 | 18.55 | 17.73 | +0.91 | 30.2% | 235 | 30.2% | -0.09 | 0.57 | 0.55 | 0.60 | — |
| — | 14.85 | 15.40 | 15.12 | +0.88 | 29.3% | 237.5 | 29.3% | -0.12 | 0.79 | 0.76 | 0.81 | — |
| — | 12.70 | 13.65 | 13.18 | +0.83 | 28.6% | 240 | 28.6% | -0.17 | 1.12 | 1.09 | 1.16 | — |
| — | 10.45 | 11.30 | 10.88 | +0.78 | 28.2% | 242.5 | 28.2% | -0.22 | 1.59 | 1.53 | 1.65 | — |
| — | 8.80 | 9.25 | 9.03 | +0.72 | 28.0% | 245 | 28.0% | -0.28 | 2.16 | 2.07 | 2.25 | — |
| — | 7.10 | 7.75 | 7.42 | +0.64 | 27.9% | 247.5 | 27.9% | -0.36 | 2.97 | 2.84 | 3.10 | — |
| — | 5.65 | 6.05 | 5.85 | +0.56 | 27.9% | 250 | 27.9% | -0.44 | 3.95 | 3.80 | 4.10 | — |
| — | 4.40 | 4.75 | 4.58 | +0.48 | 27.9% | 252.5 | 27.9% | -0.52 | 5.20 | 5.05 | 5.35 | — |
| — | 3.35 | 3.60 | 3.48 | +0.40 | 27.9% | 255 | 27.9% | -0.60 | 6.67 | 6.50 | 6.85 | — |
| — | 2.53 | 2.74 | 2.63 | +0.33 | 27.8% | 257.5 | 27.8% | -0.68 | 7.97 | 7.50 | 8.45 | — |
| — | 1.89 | 1.94 | 1.92 | +0.26 | 27.9% | 260 | 27.9% | -0.75 | 9.68 | 9.05 | 10.30 | — |
| — | 1.31 | 1.46 | 1.39 | +0.20 | 28.1% | 262.5 | 28.1% | -0.81 | 12.20 | 11.50 | 12.90 | — |
| — | 0.96 | 1.06 | 1.01 | +0.15 | 28.4% | 265 | 28.4% | -0.85 | 14.18 | 13.65 | 14.70 | — |
| — | 0.64 | 0.78 | 0.71 | +0.12 | 28.8% | 267.5 | 28.8% | -0.89 | 16.12 | 15.10 | 17.15 | — |
| — | 0.48 | 0.52 | 0.50 | +0.09 | 29.2% | 270 | 29.2% | -0.92 | 18.75 | 18.05 | 19.45 | — |
| — | 0.34 | 0.39 | 0.36 | +0.06 | 29.7% | 272.5 | 29.7% | -0.95 | 20.98 | 19.70 | 22.25 | — |
| — | 0.25 | 0.27 | 0.26 | +0.05 | 30.3% | 275 | 30.3% | -0.97 | 23.18 | 22.25 | 24.10 | — |
| — | 0.15 | 0.24 | 0.20 | +0.04 | 31.1% | 277.5 | 31.1% | -0.98 | 25.88 | 24.25 | 27.50 | — |
| — | 0.13 | 0.16 | 0.14 | +0.03 | 31.9% | 280 | 31.9% | -0.99 | 28.40 | 27.20 | 29.60 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 33.6% | 285 | 33.6% | -1.00 | 33.58 | 31.75 | 35.40 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 35.7% | 290 | 35.7% | -1.00 | 38.25 | 36.75 | 39.75 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 38.0% | 295 | 38.0% | -1.00 | 43.23 | 41.75 | 44.70 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 40.4% | 300 | 40.4% | -1.00 | 48.45 | 47.15 | 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.