Spot 250.10
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.20 | 48.70 | 46.95 | +0.93 | 48.9% | 205 | 48.9% | -0.07 | — | — | 2.70 | — |
| — | 40.40 | 44.10 | 42.25 | +0.91 | 47.0% | 210 | 47.0% | -0.09 | — | — | 3.10 | — |
| — | 35.90 | 39.60 | 37.75 | +0.89 | 45.1% | 215 | 45.1% | -0.11 | 1.57 | 0.55 | 2.60 | — |
| — | 31.80 | 35.40 | 33.60 | +0.86 | 43.4% | 220 | 43.4% | -0.14 | 2.17 | 1.35 | 3.00 | — |
| — | 27.70 | 31.00 | 29.35 | +0.83 | 41.9% | 225 | 41.9% | -0.17 | 2.92 | 2.25 | 3.60 | — |
| — | 23.80 | 27.00 | 25.40 | +0.78 | 40.6% | 230 | 40.6% | -0.22 | 4.00 | 3.30 | 4.70 | — |
| — | 20.00 | 23.30 | 21.65 | +0.73 | 39.5% | 235 | 39.5% | -0.27 | 5.30 | 4.40 | 6.20 | — |
| — | 16.90 | 20.00 | 18.45 | +0.67 | 38.7% | 240 | 38.7% | -0.33 | 6.65 | 5.80 | 7.50 | — |
| — | 14.20 | 16.60 | 15.40 | +0.61 | 38.0% | 245 | 38.0% | -0.40 | 8.90 | 7.40 | 10.40 | — |
| — | 11.20 | 14.30 | 12.75 | +0.54 | 37.6% | 250 | 37.6% | -0.47 | 10.95 | 9.60 | 12.30 | — |
| — | 8.50 | 11.40 | 9.95 | +0.47 | 37.4% | 255 | 37.4% | -0.54 | 13.05 | 11.40 | 14.70 | — |
| — | 5.90 | 8.90 | 7.40 | +0.40 | 37.3% | 260 | 37.3% | -0.61 | 16.30 | 15.30 | 17.30 | — |
| — | 5.00 | 7.00 | 6.00 | +0.33 | 37.4% | 265 | 37.4% | -0.67 | 19.45 | 18.10 | 20.80 | — |
| — | 4.10 | 6.80 | 5.45 | +0.28 | 37.7% | 270 | 37.7% | -0.73 | 22.85 | 21.40 | 24.30 | — |
| — | 3.00 | 4.50 | 3.75 | +0.23 | 38.1% | 275 | 38.1% | -0.78 | 27.05 | 25.20 | 28.90 | — |
| — | 2.00 | 3.10 | 2.55 | +0.18 | 38.6% | 280 | 38.6% | -0.83 | 31.35 | 29.40 | 33.30 | — |
| — | 1.50 | 2.90 | 2.20 | +0.15 | 39.2% | 285 | 39.2% | -0.86 | 35.60 | 33.80 | 37.40 | — |
| — | 0.50 | 2.25 | 1.38 | +0.12 | 39.9% | 290 | 39.9% | -0.89 | 40.05 | 38.40 | 41.70 | — |
| — | — | 3.10 | — | +0.10 | 40.7% | 295 | 40.7% | -0.92 | 45.05 | 43.10 | 47.00 | — |
| — | — | 2.80 | — | +0.08 | 41.5% | 300 | 41.5% | -0.93 | 49.70 | 47.90 | 51.50 | — |
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.