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 | |
| — | 49.25 | 53.05 | 51.15 | +0.99 | 32.1% | 200 | 32.1% | -0.01 | — | — | 0.23 | — |
| — | 44.35 | 48.30 | 46.33 | +0.99 | 30.3% | 205 | 30.3% | -0.01 | — | — | 0.46 | — |
| — | 39.55 | 43.25 | 41.40 | +0.99 | 28.6% | 210 | 28.6% | -0.01 | — | — | 0.33 | — |
| — | 34.75 | 38.35 | 36.55 | +0.98 | 27.1% | 215 | 27.1% | -0.02 | — | — | 0.47 | — |
| — | 30.85 | 33.05 | 31.95 | +0.96 | 25.8% | 220 | 25.8% | -0.04 | — | — | 0.48 | — |
| — | 26.05 | 28.65 | 27.35 | +0.94 | 24.6% | 225 | 24.6% | -0.06 | 0.40 | 0.05 | 0.75 | — |
| — | 20.90 | 23.70 | 22.30 | +0.91 | 23.7% | 230 | 23.7% | -0.09 | 0.78 | 0.59 | 0.97 | — |
| — | 16.90 | 19.15 | 18.02 | +0.85 | 22.9% | 235 | 22.9% | -0.15 | 1.26 | 1.14 | 1.38 | — |
| — | 13.00 | 14.80 | 13.90 | +0.77 | 22.4% | 240 | 22.4% | -0.23 | 2.19 | 2.04 | 2.33 | — |
| — | 9.50 | 11.10 | 10.30 | +0.67 | 22.1% | 245 | 22.1% | -0.34 | 3.73 | 3.45 | 4.00 | — |
| — | 6.75 | 8.00 | 7.38 | +0.54 | 22.0% | 250 | 22.0% | -0.46 | 5.83 | 5.55 | 6.10 | — |
| — | 4.60 | 5.20 | 4.90 | +0.42 | 22.0% | 255 | 22.0% | -0.59 | 8.28 | 7.65 | 8.90 | — |
| — | 3.05 | 3.60 | 3.33 | +0.31 | 22.1% | 260 | 22.1% | -0.71 | 11.75 | 10.75 | 12.75 | — |
| — | 1.69 | 2.06 | 1.88 | +0.22 | 22.3% | 265 | 22.3% | -0.80 | 15.53 | 14.45 | 16.60 | — |
| — | 0.99 | 1.35 | 1.17 | +0.14 | 22.5% | 270 | 22.5% | -0.88 | 19.80 | 18.60 | 21.00 | — |
| — | 0.59 | 0.92 | 0.76 | +0.09 | 22.9% | 275 | 22.9% | -0.94 | 24.30 | 22.95 | 25.65 | — |
| — | 0.34 | 0.54 | 0.44 | +0.06 | 23.3% | 280 | 23.3% | -0.98 | 29.73 | 28.20 | 31.25 | — |
| — | 0.03 | 0.51 | 0.27 | +0.04 | 23.9% | 285 | 23.9% | -1.00 | 34.62 | 32.75 | 36.50 | — |
| — | 0.09 | 0.35 | 0.22 | +0.02 | 24.6% | 290 | 24.6% | -1.00 | 39.70 | 37.70 | 41.70 | — |
| — | — | 0.31 | — | +0.02 | 25.4% | 295 | 25.4% | -1.00 | 44.65 | 42.80 | 46.50 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 26.3% | 300 | 26.3% | -1.00 | 49.65 | 47.85 | 51.45 | — |
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.