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 | |
| — | 53.70 | 55.50 | 54.60 | +0.90 | 39.3% | 200 | 39.3% | -0.10 | 2.50 | 2.34 | 2.67 | — |
| — | 49.25 | 51.20 | 50.23 | +0.88 | 38.6% | 205 | 38.6% | -0.12 | 2.93 | 2.61 | 3.25 | — |
| — | 44.85 | 46.75 | 45.80 | +0.86 | 37.9% | 210 | 37.9% | -0.14 | 3.70 | 3.20 | 4.20 | — |
| — | 40.80 | 43.45 | 42.12 | +0.83 | 37.3% | 215 | 37.3% | -0.17 | 4.58 | 4.30 | 4.85 | — |
| — | 36.20 | 39.40 | 37.80 | +0.80 | 36.7% | 220 | 36.7% | -0.20 | 5.45 | 5.25 | 5.65 | — |
| — | 33.10 | 35.70 | 34.40 | +0.77 | 36.2% | 225 | 36.2% | -0.23 | 6.62 | 6.40 | 6.85 | — |
| — | 28.80 | 32.35 | 30.57 | +0.73 | 35.7% | 230 | 35.7% | -0.27 | 7.92 | 7.50 | 8.35 | — |
| — | 26.30 | 27.85 | 27.07 | +0.69 | 35.3% | 235 | 35.3% | -0.31 | 9.57 | 8.80 | 10.35 | — |
| — | 23.60 | 24.25 | 23.93 | +0.65 | 34.9% | 240 | 34.9% | -0.36 | 11.25 | 11.00 | 11.50 | — |
| — | 20.75 | 21.70 | 21.23 | +0.60 | 34.6% | 245 | 34.6% | -0.40 | 13.00 | 12.10 | 13.90 | — |
| — | 18.25 | 18.65 | 18.45 | +0.56 | 34.3% | 250 | 34.3% | -0.45 | 15.47 | 15.05 | 15.90 | — |
| — | 15.75 | 16.10 | 15.93 | +0.51 | 34.0% | 255 | 34.0% | -0.50 | 18.25 | 17.70 | 18.80 | — |
| — | 13.65 | 14.00 | 13.82 | +0.47 | 33.8% | 260 | 33.8% | -0.55 | 21.15 | 19.80 | 22.50 | — |
| — | 11.60 | 12.10 | 11.85 | +0.42 | 33.6% | 265 | 33.6% | -0.59 | 23.82 | 22.90 | 24.75 | — |
| — | 9.90 | 10.10 | 10.00 | +0.38 | 33.5% | 270 | 33.5% | -0.64 | 27.55 | 26.25 | 28.85 | — |
| — | 8.40 | 8.55 | 8.47 | +0.34 | 33.3% | 275 | 33.3% | -0.68 | 31.12 | 29.80 | 32.45 | — |
| — | 7.05 | 7.25 | 7.15 | +0.30 | 33.2% | 280 | 33.2% | -0.72 | 34.88 | 33.55 | 36.20 | — |
| — | 5.90 | 6.10 | 6.00 | +0.26 | 33.1% | 285 | 33.1% | -0.76 | 38.92 | 37.25 | 40.60 | — |
| — | 4.90 | 5.15 | 5.03 | +0.23 | 33.1% | 290 | 33.1% | -0.80 | 43.17 | 41.60 | 44.75 | — |
| — | 4.00 | 4.65 | 4.33 | +0.20 | 33.1% | 295 | 33.1% | -0.84 | 47.30 | 46.10 | 48.50 | — |
| — | 3.40 | 3.50 | 3.45 | +0.17 | 33.1% | 300 | 33.1% | -0.87 | 51.60 | 50.30 | 52.90 | — |
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.