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 | |
| — | 47.00 | 49.80 | 48.40 | +0.95 | 43.8% | 205 | 43.8% | -0.05 | 0.70 | 0.57 | 0.83 | — |
| — | 41.60 | 45.10 | 43.35 | +0.94 | 42.8% | 210 | 42.8% | -0.07 | 0.92 | 0.85 | 0.98 | — |
| — | 36.85 | 40.50 | 38.67 | +0.91 | 41.8% | 215 | 41.8% | -0.09 | 1.25 | 1.12 | 1.37 | — |
| — | 33.00 | 35.60 | 34.30 | +0.88 | 40.9% | 220 | 40.9% | -0.12 | 1.81 | 1.75 | 1.88 | — |
| — | 28.20 | 31.75 | 29.98 | +0.85 | 40.2% | 225 | 40.2% | -0.16 | 2.52 | 2.45 | 2.60 | — |
| — | 24.60 | 27.25 | 25.93 | +0.80 | 39.7% | 230 | 39.7% | -0.20 | 3.40 | 3.30 | 3.50 | — |
| — | 20.80 | 23.25 | 22.02 | +0.75 | 39.2% | 235 | 39.2% | -0.25 | 4.70 | 4.60 | 4.80 | — |
| — | 17.50 | 19.75 | 18.62 | +0.69 | 38.9% | 240 | 38.9% | -0.31 | 6.15 | 6.00 | 6.30 | — |
| — | 15.00 | 16.05 | 15.53 | +0.62 | 38.7% | 245 | 38.7% | -0.38 | 7.97 | 7.75 | 8.20 | — |
| — | 12.55 | 12.95 | 12.75 | +0.55 | 38.6% | 250 | 38.6% | -0.45 | 10.32 | 10.15 | 10.50 | — |
| — | 10.20 | 10.80 | 10.50 | +0.49 | 38.6% | 255 | 38.6% | -0.52 | 13.00 | 12.70 | 13.30 | — |
| — | 8.20 | 8.50 | 8.35 | +0.42 | 38.7% | 260 | 38.7% | -0.59 | 15.85 | 15.25 | 16.45 | — |
| — | 6.50 | 6.95 | 6.72 | +0.35 | 38.7% | 265 | 38.7% | -0.65 | 19.15 | 18.05 | 20.25 | — |
| — | 5.10 | 5.35 | 5.22 | +0.30 | 38.8% | 270 | 38.8% | -0.71 | 22.62 | 21.30 | 23.95 | — |
| — | 3.85 | 4.15 | 4.00 | +0.24 | 38.9% | 275 | 38.9% | -0.77 | 26.77 | 25.10 | 28.45 | — |
| — | 3.00 | 3.25 | 3.12 | +0.20 | 39.0% | 280 | 39.0% | -0.81 | 30.62 | 28.85 | 32.40 | — |
| — | 2.12 | 2.52 | 2.32 | +0.16 | 39.1% | 285 | 39.1% | -0.85 | 34.98 | 33.15 | 36.80 | — |
| — | 1.58 | 1.95 | 1.76 | +0.13 | 39.2% | 290 | 39.2% | -0.89 | 39.45 | 37.60 | 41.30 | — |
| — | 1.15 | 1.53 | 1.34 | +0.10 | 39.5% | 295 | 39.5% | -0.92 | 44.05 | 42.25 | 45.85 | — |
| — | 0.95 | 1.12 | 1.03 | +0.08 | 39.7% | 300 | 39.7% | -0.94 | 48.88 | 47.00 | 50.75 | — |
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.