Spot 250.03
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.55 | 53.35 | 51.45 | +0.95 | 51.6% | 200 | 51.6% | -0.05 | 0.68 | 0.35 | 1.00 | — |
| — | 44.85 | 48.60 | 46.73 | +0.94 | 50.3% | 205 | 50.3% | -0.06 | 1.00 | 0.56 | 1.44 | — |
| — | 40.20 | 43.95 | 42.08 | +0.92 | 49.0% | 210 | 49.0% | -0.08 | 1.22 | 0.97 | 1.47 | — |
| — | 37.15 | 38.90 | 38.02 | +0.89 | 47.6% | 215 | 47.6% | -0.11 | 1.76 | 1.62 | 1.91 | — |
| — | 31.80 | 34.50 | 33.15 | +0.86 | 46.4% | 220 | 46.4% | -0.14 | 2.29 | 2.17 | 2.40 | — |
| — | 27.65 | 30.30 | 28.98 | +0.82 | 45.3% | 225 | 45.3% | -0.18 | 2.95 | 2.65 | 3.25 | — |
| — | 23.65 | 26.35 | 25.00 | +0.78 | 44.3% | 230 | 44.3% | -0.22 | 4.17 | 3.95 | 4.40 | — |
| — | 19.95 | 23.15 | 21.55 | +0.73 | 43.5% | 235 | 43.5% | -0.28 | 5.50 | 5.30 | 5.70 | — |
| — | 16.40 | 19.10 | 17.75 | +0.67 | 42.7% | 240 | 42.7% | -0.33 | 7.20 | 6.40 | 8.00 | — |
| — | 14.40 | 15.20 | 14.80 | +0.60 | 42.1% | 245 | 42.1% | -0.40 | 8.78 | 8.55 | 9.00 | — |
| — | 11.50 | 12.80 | 12.15 | +0.53 | 41.6% | 250 | 41.6% | -0.47 | 11.15 | 10.55 | 11.75 | — |
| — | 9.45 | 9.80 | 9.62 | +0.47 | 41.1% | 255 | 41.1% | -0.54 | 13.60 | 12.50 | 14.70 | — |
| — | 7.25 | 7.95 | 7.60 | +0.40 | 40.7% | 260 | 40.7% | -0.61 | 16.82 | 15.55 | 18.10 | — |
| — | 5.40 | 6.25 | 5.83 | +0.33 | 40.3% | 265 | 40.3% | -0.68 | 20.10 | 18.80 | 21.40 | — |
| — | 4.05 | 4.70 | 4.38 | +0.27 | 40.1% | 270 | 40.1% | -0.74 | 23.48 | 21.85 | 25.10 | — |
| — | 3.20 | 3.40 | 3.30 | +0.22 | 39.9% | 275 | 39.9% | -0.79 | 27.93 | 26.35 | 29.50 | — |
| — | 2.21 | 2.81 | 2.51 | +0.17 | 40.0% | 280 | 40.0% | -0.84 | 32.00 | 30.35 | 33.65 | — |
| — | 1.65 | 1.85 | 1.75 | +0.14 | 40.2% | 285 | 40.2% | -0.88 | 36.10 | 34.75 | 37.45 | — |
| — | 1.17 | 1.68 | 1.43 | +0.11 | 40.5% | 290 | 40.5% | -0.91 | 40.73 | 38.90 | 42.55 | — |
| — | 0.74 | 1.50 | 1.12 | +0.08 | 40.9% | 295 | 40.9% | -0.93 | 45.40 | 43.55 | 47.25 | — |
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.