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 | |
| — | 53.95 | 56.15 | 55.05 | +0.92 | 26.3% | 200 | 26.3% | -0.08 | 1.91 | 1.76 | 2.06 | — |
| — | 48.55 | 51.25 | 49.90 | +0.90 | 25.9% | 205 | 25.9% | -0.10 | 2.40 | 2.25 | 2.54 | — |
| — | 45.20 | 47.30 | 46.25 | +0.88 | 25.6% | 210 | 25.6% | -0.13 | 3.02 | 2.80 | 3.25 | — |
| — | 40.15 | 42.70 | 41.42 | +0.85 | 25.3% | 215 | 25.3% | -0.16 | 3.88 | 3.60 | 4.15 | — |
| — | 37.15 | 39.10 | 38.12 | +0.82 | 25.1% | 220 | 25.1% | -0.19 | 4.83 | 4.55 | 5.10 | — |
| — | 33.45 | 35.00 | 34.23 | +0.78 | 24.9% | 225 | 24.9% | -0.22 | 6.15 | 5.75 | 6.55 | — |
| — | 29.35 | 31.35 | 30.35 | +0.75 | 24.7% | 230 | 24.7% | -0.26 | 7.40 | 7.15 | 7.65 | — |
| — | 25.80 | 27.85 | 26.82 | +0.70 | 24.6% | 235 | 24.6% | -0.31 | 9.03 | 8.65 | 9.40 | — |
| — | 22.90 | 25.05 | 23.98 | +0.66 | 24.5% | 240 | 24.5% | -0.35 | 10.90 | 10.50 | 11.30 | — |
| — | 20.30 | 21.80 | 21.05 | +0.62 | 24.4% | 245 | 24.4% | -0.40 | 13.22 | 12.60 | 13.85 | — |
| — | 18.15 | 18.85 | 18.50 | +0.57 | 24.3% | 250 | 24.3% | -0.45 | 15.47 | 14.75 | 16.20 | — |
| — | 16.05 | 16.50 | 16.27 | +0.52 | 24.3% | 255 | 24.3% | -0.49 | 17.95 | 17.25 | 18.65 | — |
| — | 13.55 | 14.30 | 13.93 | +0.48 | 24.2% | 260 | 24.2% | -0.54 | 20.95 | 20.00 | 21.90 | — |
| — | 11.60 | 12.55 | 12.07 | +0.43 | 24.2% | 265 | 24.2% | -0.59 | 24.02 | 23.00 | 25.05 | — |
| — | 9.95 | 10.55 | 10.25 | +0.39 | 24.2% | 270 | 24.2% | -0.64 | 27.35 | 26.25 | 28.45 | — |
| — | 8.80 | 9.40 | 9.10 | +0.35 | 24.3% | 275 | 24.3% | -0.68 | 30.80 | 29.45 | 32.15 | — |
| — | 7.50 | 8.10 | 7.80 | +0.31 | 24.3% | 280 | 24.3% | -0.72 | 34.77 | 33.60 | 35.95 | — |
| — | 5.70 | 6.85 | 6.28 | +0.27 | 24.4% | 285 | 24.4% | -0.76 | 38.40 | 37.50 | 39.30 | — |
| — | 5.20 | 5.70 | 5.45 | +0.24 | 24.4% | 290 | 24.4% | -0.79 | 42.35 | 41.70 | 43.00 | — |
| — | 4.35 | 4.75 | 4.55 | +0.21 | 24.5% | 295 | 24.5% | -0.82 | 46.88 | 45.40 | 48.35 | — |
| — | 3.80 | 4.05 | 3.92 | +0.19 | 24.6% | 300 | 24.6% | -0.85 | 50.75 | 49.75 | 51.75 | — |
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.