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 | |
| — | 50.20 | 52.40 | 51.30 | +0.99 | 63.1% | 200 | 63.1% | -0.01 | — | — | 0.65 | — |
| — | 45.20 | 47.30 | 46.25 | +0.99 | 55.3% | 205 | 55.3% | -0.01 | — | — | 0.65 | — |
| — | 40.20 | 42.45 | 41.33 | +0.99 | 47.5% | 210 | 47.5% | -0.01 | — | — | 0.66 | — |
| — | 34.45 | 36.90 | 35.67 | +0.99 | 40.3% | 215 | 40.3% | -0.01 | — | — | 0.67 | — |
| — | 30.25 | 32.50 | 31.38 | +0.99 | 34.0% | 220 | 34.0% | -0.01 | — | — | 0.31 | — |
| — | 25.25 | 27.55 | 26.40 | +0.99 | 29.2% | 225 | 29.2% | -0.01 | — | — | 0.05 | — |
| — | 22.80 | 25.05 | 23.93 | +0.98 | 27.4% | 227.5 | 27.4% | -0.02 | — | — | 0.25 | — |
| — | 20.15 | 22.50 | 21.32 | +0.98 | 26.0% | 230 | 26.0% | -0.02 | — | — | 0.14 | — |
| — | 16.90 | 19.90 | 18.40 | +0.97 | 24.9% | 232.5 | 24.9% | -0.03 | 0.20 | 0.10 | 0.29 | — |
| — | 14.30 | 17.40 | 15.85 | +0.95 | 24.3% | 235 | 24.3% | -0.05 | 0.29 | 0.22 | 0.37 | — |
| — | 12.25 | 14.85 | 13.55 | +0.92 | 23.9% | 237.5 | 23.9% | -0.08 | 0.48 | 0.39 | 0.58 | — |
| — | 10.25 | 12.60 | 11.43 | +0.87 | 23.7% | 240 | 23.7% | -0.13 | 0.80 | 0.66 | 0.94 | — |
| — | 8.80 | 10.45 | 9.62 | +0.81 | 23.8% | 242.5 | 23.8% | -0.19 | 1.17 | 1.05 | 1.28 | — |
| — | 7.20 | 8.45 | 7.83 | +0.72 | 24.0% | 245 | 24.0% | -0.28 | 1.78 | 1.66 | 1.91 | — |
| — | 5.70 | 6.65 | 6.17 | +0.63 | 24.2% | 247.5 | 24.2% | -0.37 | 2.67 | 2.52 | 2.82 | — |
| — | 4.30 | 4.85 | 4.58 | +0.53 | 24.6% | 250 | 24.6% | -0.47 | 3.80 | 3.60 | 4.00 | — |
| — | 3.20 | 3.65 | 3.42 | +0.44 | 24.9% | 252.5 | 24.9% | -0.57 | 5.33 | 4.95 | 5.70 | — |
| — | 2.25 | 2.56 | 2.40 | +0.35 | 25.1% | 255 | 25.1% | -0.66 | 6.88 | 6.45 | 7.30 | — |
| — | 1.52 | 1.98 | 1.75 | +0.27 | 25.3% | 257.5 | 25.3% | -0.74 | 8.30 | 7.45 | 9.15 | — |
| — | 1.12 | 1.36 | 1.24 | +0.20 | 25.6% | 260 | 25.6% | -0.81 | 10.30 | 9.60 | 11.00 | — |
| — | 0.70 | 0.97 | 0.83 | +0.15 | 26.0% | 262.5 | 26.0% | -0.86 | 12.85 | 11.70 | 14.00 | — |
| — | 0.42 | 0.67 | 0.55 | +0.11 | 26.4% | 265 | 26.4% | -0.90 | 14.72 | 13.85 | 15.60 | — |
| — | 0.26 | 0.49 | 0.38 | +0.08 | 27.0% | 267.5 | 27.0% | -0.94 | 16.90 | 16.00 | 17.80 | — |
| — | 0.25 | 0.29 | 0.27 | +0.05 | 27.7% | 270 | 27.7% | -0.96 | 19.30 | 18.55 | 20.05 | — |
| — | 0.05 | 0.22 | 0.14 | +0.04 | 28.5% | 272.5 | 28.5% | -0.98 | 21.68 | 20.55 | 22.80 | — |
| — | 0.03 | 0.22 | 0.12 | +0.03 | 29.3% | 275 | 29.3% | -0.99 | 24.10 | 22.95 | 25.25 | — |
| — | 0.01 | 0.19 | 0.10 | +0.02 | 30.2% | 277.5 | 30.2% | -0.99 | 26.65 | 25.35 | 27.95 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 31.2% | 280 | 31.2% | -1.00 | 29.05 | 28.20 | 29.90 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 33.2% | 285 | 33.2% | -1.00 | 34.20 | 33.05 | 35.35 | — |
| — | — | 0.15 | — | +0.01 | 35.2% | 290 | 35.2% | -1.00 | 39.12 | 38.20 | 40.05 | — |
| — | — | 0.57 | — | +0.00 | 37.2% | 295 | 37.2% | -1.00 | 44.05 | 42.90 | 45.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 39.2% | 300 | 39.2% | -1.00 | 49.08 | 47.90 | 50.25 | — |
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.