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 | |
| — | 57.95 | 60.35 | 59.15 | +0.88 | 37.7% | 200 | 37.7% | -0.12 | 3.77 | 3.65 | 3.90 | — |
| — | 53.25 | 56.65 | 54.95 | +0.86 | 37.3% | 205 | 37.3% | -0.14 | 4.55 | 4.35 | 4.75 | — |
| — | 49.05 | 52.65 | 50.85 | +0.84 | 37.0% | 210 | 37.0% | -0.17 | 5.42 | 5.25 | 5.60 | — |
| — | 45.60 | 48.25 | 46.92 | +0.81 | 36.6% | 215 | 36.6% | -0.19 | 6.53 | 6.35 | 6.70 | — |
| — | 41.90 | 45.00 | 43.45 | +0.78 | 36.3% | 220 | 36.3% | -0.22 | 7.75 | 7.55 | 7.95 | — |
| — | 38.30 | 40.95 | 39.62 | +0.75 | 36.1% | 225 | 36.1% | -0.25 | 9.07 | 8.85 | 9.30 | — |
| — | 35.30 | 37.55 | 36.42 | +0.72 | 35.9% | 230 | 35.9% | -0.28 | 10.70 | 10.45 | 10.95 | — |
| — | 31.70 | 34.35 | 33.02 | +0.69 | 35.7% | 235 | 35.7% | -0.32 | 12.45 | 12.20 | 12.70 | — |
| — | 28.80 | 31.35 | 30.07 | +0.65 | 35.5% | 240 | 35.5% | -0.35 | 14.40 | 14.15 | 14.65 | — |
| — | 26.35 | 28.40 | 27.38 | +0.62 | 35.4% | 245 | 35.4% | -0.39 | 16.52 | 16.25 | 16.80 | — |
| — | 24.25 | 25.20 | 24.73 | +0.58 | 35.3% | 250 | 35.3% | -0.43 | 18.90 | 18.65 | 19.15 | — |
| — | 21.70 | 22.55 | 22.12 | +0.55 | 35.2% | 255 | 35.2% | -0.47 | 21.43 | 21.15 | 21.70 | — |
| — | 19.65 | 20.10 | 19.88 | +0.51 | 35.1% | 260 | 35.1% | -0.50 | 24.18 | 23.90 | 24.45 | — |
| — | 17.60 | 18.05 | 17.82 | +0.48 | 35.1% | 265 | 35.1% | -0.54 | 27.12 | 26.70 | 27.55 | — |
| — | 15.75 | 16.15 | 15.95 | +0.44 | 35.1% | 270 | 35.1% | -0.58 | 30.05 | 29.40 | 30.70 | 993 |
| — | 14.00 | 14.45 | 14.22 | +0.41 | 35.0% | 275 | 35.0% | -0.61 | 33.27 | 32.30 | 34.25 | — |
| — | 12.40 | 12.90 | 12.65 | +0.38 | 35.0% | 280 | 35.0% | -0.65 | 36.83 | 35.45 | 38.20 | — |
| — | 11.00 | 11.45 | 11.22 | +0.34 | 35.0% | 285 | 35.0% | -0.68 | 40.35 | 38.75 | 41.95 | — |
| — | 9.75 | 10.20 | 9.97 | +0.31 | 35.0% | 290 | 35.0% | -0.71 | 44.42 | 43.10 | 45.75 | — |
| — | 8.60 | 9.05 | 8.82 | +0.29 | 35.0% | 295 | 35.0% | -0.75 | 48.23 | 46.60 | 49.85 | — |
| — | 7.60 | 8.00 | 7.80 | +0.26 | 35.0% | 300 | 35.0% | -0.77 | 52.60 | 51.10 | 54.10 | — |
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.