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 | |
| — | 48.35 | 52.15 | 50.25 | — | — | 200 | 69.5% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 43.40 | 47.15 | 45.27 | +0.99 | 64.3% | 205 | 64.3% | -0.01 | 0.12 | 0.03 | 0.22 | — |
| — | 38.40 | 42.20 | 40.30 | +0.99 | 58.8% | 210 | 58.8% | -0.01 | 0.09 | 0.07 | 0.11 | — |
| — | 33.45 | 36.70 | 35.08 | +0.98 | 53.1% | 215 | 53.1% | -0.02 | 0.10 | 0.09 | 0.12 | — |
| — | 29.70 | 31.00 | 30.35 | +0.98 | 47.8% | 220 | 47.8% | -0.02 | 0.14 | 0.13 | 0.16 | — |
| — | 26.00 | 29.60 | 27.80 | +0.97 | 45.4% | 222.5 | 45.4% | -0.03 | 0.21 | 0.08 | 0.35 | — |
| — | 24.25 | 26.25 | 25.25 | +0.96 | 43.2% | 225 | 43.2% | -0.04 | 0.23 | 0.21 | 0.24 | — |
| — | 21.10 | 24.95 | 23.02 | +0.95 | 41.4% | 227.5 | 41.4% | -0.05 | 0.28 | 0.24 | 0.33 | — |
| — | 19.70 | 21.00 | 20.35 | +0.94 | 39.7% | 230 | 39.7% | -0.06 | 0.37 | 0.36 | 0.38 | — |
| — | 16.30 | 19.45 | 17.88 | +0.92 | 38.3% | 232.5 | 38.3% | -0.08 | 0.48 | 0.46 | 0.51 | — |
| — | 15.15 | 17.10 | 16.12 | +0.90 | 36.8% | 235 | 36.8% | -0.10 | 0.66 | 0.64 | 0.68 | — |
| — | 12.30 | 14.85 | 13.57 | +0.86 | 35.5% | 237.5 | 35.5% | -0.14 | 0.89 | 0.83 | 0.94 | — |
| — | 10.10 | 12.65 | 11.38 | +0.82 | 34.2% | 240 | 34.2% | -0.18 | 1.24 | 1.20 | 1.27 | — |
| — | 8.05 | 10.60 | 9.32 | +0.76 | 33.0% | 242.5 | 33.0% | -0.24 | 1.69 | 1.64 | 1.73 | — |
| — | 6.60 | 7.75 | 7.17 | +0.69 | 32.0% | 245 | 32.0% | -0.31 | 2.29 | 2.25 | 2.34 | — |
| — | 5.65 | 6.00 | 5.83 | +0.61 | 31.1% | 247.5 | 31.1% | -0.39 | 3.08 | 3.00 | 3.15 | — |
| — | 4.20 | 4.35 | 4.28 | +0.52 | 30.4% | 250 | 30.4% | -0.48 | 4.10 | 4.00 | 4.20 | — |
| — | 3.00 | 3.15 | 3.08 | +0.42 | 29.7% | 252.5 | 29.7% | -0.58 | 5.38 | 5.25 | 5.50 | — |
| — | 2.05 | 2.10 | 2.08 | +0.33 | 29.1% | 255 | 29.1% | -0.67 | 6.92 | 6.70 | 7.15 | — |
| — | 1.33 | 1.42 | 1.38 | +0.24 | 28.7% | 257.5 | 28.7% | -0.76 | 8.60 | 8.00 | 9.20 | — |
| — | 0.84 | 0.90 | 0.87 | +0.17 | 28.4% | 260 | 28.4% | -0.84 | 10.93 | 10.40 | 11.45 | — |
| — | 0.52 | 0.55 | 0.54 | +0.12 | 28.5% | 262.5 | 28.5% | -0.89 | 12.65 | 12.20 | 13.10 | — |
| — | 0.32 | 0.35 | 0.34 | +0.08 | 28.9% | 265 | 28.9% | -0.93 | 14.72 | 13.40 | 16.05 | — |
| — | 0.20 | 0.23 | 0.21 | +0.05 | 29.5% | 267.5 | 29.5% | -0.96 | 17.70 | 16.00 | 19.40 | — |
| — | 0.13 | 0.15 | 0.14 | +0.04 | 30.4% | 270 | 30.4% | -0.97 | 20.02 | 18.15 | 21.90 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 31.2% | 272.5 | 31.2% | -0.99 | 22.48 | 20.60 | 24.35 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 32.3% | 275 | 32.3% | -0.99 | 24.98 | 23.10 | 26.85 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 33.4% | 277.5 | 33.4% | -1.00 | 27.48 | 25.60 | 29.35 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 34.7% | 280 | 34.7% | -1.00 | 29.98 | 28.10 | 31.85 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 36.2% | 282.5 | 36.2% | -1.00 | 32.48 | 30.60 | 34.35 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 37.7% | 285 | 37.7% | -1.00 | 34.98 | 33.10 | 36.85 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 39.2% | 287.5 | 39.2% | -1.00 | 37.48 | 35.60 | 39.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 40.7% | 290 | 40.7% | -1.00 | 39.98 | 38.10 | 41.85 | — |
| — | 0.01 | 0.39 | 0.20 | +0.00 | 42.2% | 292.5 | 42.2% | -1.00 | 42.48 | 40.60 | 44.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 43.6% | 295 | 43.6% | -1.00 | 44.98 | 43.10 | 46.85 | — |
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.