Spot 250.04
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.95 | 55.95 | 51.95 | +0.92 | 56.3% | 200 | 56.3% | -0.08 | 1.45 | 1.20 | 1.70 | — |
| — | 43.45 | 51.35 | 47.40 | +0.90 | 55.8% | 205 | 55.8% | -0.10 | 1.91 | 1.77 | 2.05 | — |
| — | 40.75 | 47.15 | 43.95 | +0.88 | 55.3% | 210 | 55.3% | -0.12 | 2.56 | 2.34 | 2.79 | — |
| — | 36.55 | 42.60 | 39.58 | +0.85 | 54.8% | 215 | 54.8% | -0.16 | 3.33 | 3.00 | 3.65 | — |
| — | 30.55 | 38.35 | 34.45 | +0.81 | 54.4% | 220 | 54.4% | -0.19 | 4.25 | 4.00 | 4.50 | — |
| — | 29.55 | 32.70 | 31.12 | +0.77 | 54.1% | 225 | 54.1% | -0.23 | 5.12 | 4.25 | 6.00 | — |
| — | 26.05 | 28.90 | 27.48 | +0.73 | 53.8% | 230 | 53.8% | -0.27 | 6.95 | 6.50 | 7.40 | — |
| — | 22.75 | 25.75 | 24.25 | +0.68 | 53.6% | 235 | 53.6% | -0.32 | 8.62 | 7.85 | 9.40 | — |
| — | 19.80 | 22.15 | 20.98 | +0.63 | 53.5% | 240 | 53.5% | -0.37 | 10.62 | 10.05 | 11.20 | — |
| — | 17.45 | 19.80 | 18.62 | +0.58 | 53.4% | 245 | 53.4% | -0.42 | 12.68 | 12.40 | 12.95 | — |
| — | 15.05 | 16.60 | 15.82 | +0.53 | 53.4% | 250 | 53.4% | -0.47 | 14.72 | 13.90 | 15.55 | — |
| — | 12.40 | 14.75 | 13.57 | +0.48 | 53.4% | 255 | 53.4% | -0.52 | 17.80 | 16.35 | 19.25 | — |
| — | 10.45 | 12.30 | 11.38 | +0.44 | 53.5% | 260 | 53.5% | -0.57 | 20.85 | 19.65 | 22.05 | — |
| — | 9.20 | 11.15 | 10.18 | +0.39 | 53.6% | 265 | 53.6% | -0.62 | 24.23 | 22.65 | 25.80 | — |
| — | 7.15 | 9.60 | 8.38 | +0.34 | 53.8% | 270 | 53.8% | -0.66 | 28.07 | 26.75 | 29.40 | — |
| — | 6.50 | 7.55 | 7.03 | +0.30 | 54.0% | 275 | 54.0% | -0.70 | 31.25 | 29.30 | 33.20 | — |
| — | 5.20 | 6.75 | 5.97 | +0.27 | 54.3% | 280 | 54.3% | -0.74 | 35.25 | 33.35 | 37.15 | — |
| — | 4.50 | 5.30 | 4.90 | +0.23 | 54.6% | 285 | 54.6% | -0.78 | 39.35 | 37.45 | 41.25 | — |
| — | 3.50 | 5.10 | 4.30 | +0.20 | 54.9% | 290 | 54.9% | -0.81 | 44.40 | 41.05 | 47.75 | — |
| — | 2.90 | 3.75 | 3.33 | +0.17 | 55.2% | 295 | 55.2% | -0.84 | 48.15 | 44.20 | 52.10 | — |
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.