Spot 250.28
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.40 | 50.70 | 50.05 | +1.00 | 82.6% | 200 | 82.6% | -0.00 | — | — | 0.01 | — |
| — | 43.85 | 47.25 | 45.55 | — | — | 205 | — | — | — | — | 0.65 | — |
| — | 39.20 | 42.25 | 40.73 | +1.00 | 66.2% | 210 | — | — | — | — | 0.11 | — |
| — | 34.15 | 37.25 | 35.70 | +1.00 | 58.6% | 215 | 58.6% | -0.00 | — | — | 0.66 | — |
| — | 29.15 | 32.25 | 30.70 | +1.00 | 52.0% | 220 | 52.0% | -0.00 | — | — | 0.01 | — |
| — | 24.00 | 27.25 | 25.62 | +1.00 | 46.2% | 225 | 46.2% | -0.00 | — | — | 0.13 | — |
| — | 21.65 | 24.80 | 23.23 | +0.99 | 43.5% | 227.5 | 43.5% | -0.01 | — | — | 0.57 | — |
| — | 19.75 | 22.30 | 21.02 | +0.99 | 40.9% | 230 | 40.9% | -0.01 | — | — | 0.05 | — |
| — | 16.70 | 19.80 | 18.25 | +0.98 | 38.5% | 232.5 | 38.5% | -0.02 | — | — | 0.51 | — |
| — | 14.20 | 16.50 | 15.35 | +0.97 | 36.4% | 235 | 36.4% | -0.03 | 0.07 | 0.04 | 0.11 | — |
| — | 11.70 | 14.65 | 13.18 | +0.96 | 34.7% | 237.5 | 34.7% | -0.04 | 0.13 | 0.10 | 0.16 | — |
| — | 10.40 | 12.00 | 11.20 | +0.92 | 33.7% | 240 | 33.7% | -0.08 | 0.27 | 0.23 | 0.30 | — |
| — | 7.30 | 10.05 | 8.68 | +0.86 | 33.2% | 242.5 | 33.2% | -0.14 | 0.55 | 0.45 | 0.65 | — |
| — | 5.45 | 7.30 | 6.38 | +0.77 | 33.3% | 245 | 33.3% | -0.23 | 1.01 | 0.92 | 1.11 | — |
| — | 4.55 | 5.20 | 4.88 | +0.66 | 33.8% | 247.5 | 33.8% | -0.34 | 1.79 | 1.63 | 1.95 | — |
| — | 3.25 | 3.70 | 3.48 | +0.53 | 34.5% | 250 | 34.5% | -0.47 | 3.00 | 2.80 | 3.20 | — |
| — | 2.19 | 2.58 | 2.38 | +0.41 | 35.3% | 252.5 | 35.3% | -0.59 | 4.62 | 4.10 | 5.15 | — |
| — | 1.43 | 1.70 | 1.56 | +0.30 | 36.1% | 255 | 36.1% | -0.70 | 6.03 | 5.20 | 6.85 | — |
| — | 0.91 | 1.08 | 0.99 | +0.21 | 36.8% | 257.5 | 36.8% | -0.79 | 8.03 | 6.70 | 9.35 | — |
| — | 0.55 | 0.71 | 0.63 | +0.14 | 37.5% | 260 | 37.5% | -0.86 | 10.68 | 9.70 | 11.65 | — |
| — | 0.30 | 0.50 | 0.40 | +0.09 | 38.2% | 262.5 | 38.2% | -0.91 | 12.72 | 12.00 | 13.45 | — |
| — | 0.18 | 0.27 | 0.23 | +0.06 | 38.9% | 265 | 38.9% | -0.95 | 14.62 | 13.75 | 15.50 | — |
| — | 0.05 | 0.17 | 0.11 | +0.03 | 39.7% | 267.5 | 39.7% | -0.97 | 17.55 | 16.35 | 18.75 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 40.5% | 270 | 40.5% | -0.98 | 19.82 | 19.20 | 20.45 | — |
| — | — | 0.11 | — | +0.01 | 41.4% | 272.5 | 41.4% | -0.99 | 21.93 | 20.35 | 23.50 | — |
| — | — | 0.04 | — | +0.01 | 42.3% | 275 | 42.3% | -1.00 | 24.62 | 23.80 | 25.45 | 0 |
| 65 | — | 0.68 | — | +0.00 | 43.4% | 277.5 | 43.4% | -1.00 | 27.55 | 25.80 | 29.30 | — |
| — | — | 0.01 | — | +0.00 | 44.4% | 280 | 44.4% | -1.00 | 30.15 | 29.25 | 31.05 | — |
| — | — | 0.03 | — | +0.00 | 46.2% | 285 | 46.2% | -1.00 | 35.17 | 34.05 | 36.30 | — |
| — | — | 0.02 | — | +0.00 | 47.9% | 290 | 47.9% | -1.00 | 40.12 | 39.20 | 41.05 | — |
| — | — | 0.02 | — | +0.00 | 49.5% | 295 | 49.5% | -1.00 | 44.80 | 43.50 | 46.10 | — |
| — | — | 0.01 | — | +0.00 | 51.2% | 300 | 51.2% | -1.00 | 50.10 | 49.25 | 50.95 | — |
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.