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 | |
| — | 48.90 | 52.70 | 50.80 | +0.97 | 62.4% | 200 | 62.4% | -0.03 | 0.40 | 0.24 | 0.55 | — |
| — | 44.05 | 47.90 | 45.98 | +0.96 | 60.4% | 205 | 60.4% | -0.04 | 0.51 | 0.27 | 0.74 | — |
| — | 39.85 | 43.05 | 41.45 | +0.94 | 58.7% | 210 | 58.7% | -0.06 | 0.84 | 0.70 | 0.99 | — |
| — | 34.55 | 37.60 | 36.08 | +0.92 | 57.2% | 215 | 57.2% | -0.08 | 1.07 | 0.96 | 1.19 | — |
| — | 30.65 | 33.20 | 31.93 | +0.89 | 55.8% | 220 | 55.8% | -0.11 | 1.57 | 1.45 | 1.69 | — |
| — | 26.30 | 28.90 | 27.60 | +0.85 | 54.6% | 225 | 54.6% | -0.15 | 2.13 | 2.05 | 2.21 | — |
| — | 22.15 | 24.75 | 23.45 | +0.81 | 53.6% | 230 | 53.6% | -0.19 | 3.00 | 2.90 | 3.10 | — |
| — | 20.10 | 22.75 | 21.43 | +0.78 | 53.1% | 232.5 | 53.1% | -0.22 | 3.48 | 2.60 | 4.35 | — |
| — | 18.30 | 20.95 | 19.62 | +0.75 | 52.6% | 235 | 52.6% | -0.25 | 4.05 | 3.90 | 4.20 | — |
| — | 16.40 | 19.05 | 17.73 | +0.71 | 52.2% | 237.5 | 52.2% | -0.29 | 4.62 | 4.10 | 5.15 | — |
| — | 14.65 | 17.30 | 15.97 | +0.68 | 51.8% | 240 | 51.8% | -0.32 | 5.60 | 5.50 | 5.70 | — |
| — | 13.15 | 15.70 | 14.43 | — | — | 242.5 | — | — | 6.42 | 6.15 | 6.70 | — |
| — | 12.30 | 13.25 | 12.78 | — | — | 245 | 51.0% | -0.39 | 7.42 | 7.25 | 7.60 | — |
| — | 10.55 | 12.30 | 11.43 | — | — | 247.5 | — | — | 8.60 | 8.40 | 8.80 | — |
| — | 9.95 | 10.20 | 10.07 | — | — | 250 | — | — | 9.65 | 9.50 | 9.80 | — |
| — | 8.70 | 8.95 | 8.82 | +0.49 | 50.0% | 252.5 | 50.0% | -0.52 | 11.00 | 10.50 | 11.50 | — |
| — | 7.60 | 7.80 | 7.70 | +0.44 | 49.7% | 255 | 49.7% | -0.56 | 12.32 | 12.05 | 12.60 | — |
| — | 6.35 | 6.85 | 6.60 | +0.40 | 49.4% | 257.5 | 49.4% | -0.60 | 13.35 | 12.55 | 14.15 | — |
| — | 5.65 | 5.90 | 5.78 | +0.37 | 49.2% | 260 | 49.2% | -0.64 | 15.72 | 14.85 | 16.60 | — |
| — | 4.40 | 5.30 | 4.85 | +0.33 | 48.9% | 262.5 | 48.9% | -0.67 | 17.02 | 15.75 | 18.30 | — |
| — | 4.05 | 4.35 | 4.20 | +0.29 | 48.7% | 265 | 48.7% | -0.71 | 18.93 | 17.45 | 20.40 | — |
| — | 3.30 | 3.80 | 3.55 | +0.26 | 48.5% | 267.5 | 48.5% | -0.74 | 20.62 | 19.35 | 21.90 | — |
| — | 2.82 | 3.50 | 3.16 | +0.23 | 48.3% | 270 | 48.3% | -0.78 | 22.40 | 20.95 | 23.85 | — |
| — | 2.38 | 2.68 | 2.53 | +0.20 | 48.2% | 272.5 | 48.2% | -0.80 | 24.55 | 23.30 | 25.80 | — |
| — | 1.98 | 2.13 | 2.06 | +0.17 | 48.1% | 275 | 48.1% | -0.83 | 26.95 | 25.35 | 28.55 | — |
| — | 1.21 | 2.17 | 1.69 | +0.15 | 48.0% | 277.5 | 48.0% | -0.86 | 29.02 | 27.40 | 30.65 | — |
| — | 1.32 | 1.45 | 1.39 | +0.13 | 48.0% | 280 | 48.0% | -0.88 | 30.93 | 29.60 | 32.25 | — |
| — | 1.01 | 1.18 | 1.09 | +0.11 | 48.0% | 282.5 | 48.0% | -0.90 | 33.30 | 32.10 | 34.50 | — |
| — | 0.91 | 1.08 | 0.99 | +0.09 | 48.2% | 285 | 48.2% | -0.92 | 35.58 | 33.70 | 37.45 | — |
| — | 0.61 | 0.69 | 0.65 | +0.07 | 48.6% | 290 | 48.6% | -0.94 | 40.17 | 38.35 | 42.00 | — |
| — | 0.44 | 0.48 | 0.46 | +0.05 | 49.2% | 295 | 49.2% | -0.96 | 45.10 | 43.20 | 47.00 | — |
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.