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 | |
| — | 44.50 | 47.20 | 45.85 | — | — | 205 | — | — | — | — | 2.15 | — |
| — | 39.30 | 41.90 | 40.60 | — | — | 210 | 50.4% | -0.00 | — | — | 2.15 | — |
| — | 34.60 | 36.90 | 35.75 | +1.00 | 48.6% | 215 | 48.6% | -0.00 | — | — | 0.05 | — |
| — | 29.10 | 31.90 | 30.50 | +1.00 | 46.9% | 220 | 46.9% | -0.00 | — | — | 2.15 | — |
| — | 27.10 | 29.40 | 28.25 | +0.99 | 46.2% | 222.5 | 46.2% | -0.01 | — | — | 2.15 | — |
| — | 24.20 | 26.90 | 25.55 | +0.99 | 45.4% | 225 | 45.4% | -0.01 | — | — | 2.20 | — |
| — | 21.80 | 25.10 | 23.45 | +0.98 | 44.7% | 227.5 | 44.7% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 20.00 | 21.90 | 20.95 | +0.97 | 44.1% | 230 | 44.1% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 17.50 | 19.60 | 18.55 | +0.95 | 43.5% | 232.5 | 43.5% | -0.05 | 0.23 | 0.15 | 0.30 | — |
| — | 14.80 | 17.30 | 16.05 | +0.92 | 42.9% | 235 | 42.9% | -0.07 | 0.42 | 0.25 | 0.60 | — |
| — | 12.80 | 15.50 | 14.15 | — | — | 237.5 | 42.4% | -0.11 | 0.55 | 0.40 | 0.70 | — |
| — | 10.40 | 12.80 | 11.60 | +0.83 | 42.0% | 240 | 42.0% | -0.16 | 0.85 | 0.65 | 1.05 | — |
| — | 8.70 | 10.90 | 9.80 | +0.78 | 41.7% | 242.5 | 41.7% | -0.22 | 1.27 | 1.05 | 1.50 | — |
| — | 6.80 | 8.20 | 7.50 | +0.70 | 41.5% | 245 | 41.5% | -0.30 | 2.10 | 1.65 | 2.55 | — |
| — | 5.20 | 6.30 | 5.75 | — | — | 247.5 | 41.3% | -0.39 | 2.80 | 2.50 | 3.10 | — |
| — | 3.30 | 4.70 | 4.00 | +0.52 | 41.2% | 250 | 41.2% | -0.48 | 4.00 | 3.60 | 4.40 | — |
| — | 2.25 | 3.80 | 3.02 | +0.43 | 41.3% | 252.5 | 41.3% | -0.57 | 5.60 | 4.80 | 6.40 | — |
| — | 1.50 | 2.75 | 2.12 | +0.34 | 41.4% | 255 | — | — | 6.65 | 5.30 | 8.00 | — |
| — | 0.65 | 2.15 | 1.40 | +0.26 | 41.6% | 257.5 | — | — | 8.30 | 7.10 | 9.50 | — |
| — | 1.00 | 1.40 | 1.20 | +0.20 | 41.8% | 260 | 41.8% | -0.80 | 10.35 | 9.30 | 11.40 | — |
| — | 0.20 | 1.00 | 0.60 | +0.14 | 42.1% | 262.5 | — | — | 12.05 | 10.70 | 13.40 | — |
| — | 0.20 | 0.70 | 0.45 | — | — | 265 | — | — | 15.00 | 13.60 | 16.40 | — |
| — | 0.20 | 0.50 | 0.35 | — | — | 267.5 | — | — | 17.50 | 16.00 | 19.00 | — |
| — | 0.20 | 0.25 | 0.23 | — | — | 270 | — | — | 19.65 | 18.50 | 20.80 | — |
| — | — | 0.45 | — | +0.03 | 43.1% | 272.5 | 43.1% | -0.97 | 22.30 | 20.80 | 23.80 | — |
| — | — | 0.40 | — | +0.02 | 43.3% | 275 | 43.3% | -0.99 | 24.45 | 22.70 | 26.20 | — |
| — | — | 0.35 | — | +0.01 | 43.5% | 277.5 | 43.5% | -0.99 | 27.40 | 25.70 | 29.10 | — |
| — | — | 0.20 | — | +0.01 | 43.7% | 280 | 43.7% | -1.00 | 29.40 | 27.70 | 31.10 | — |
| — | — | 2.15 | — | +0.00 | 43.9% | 282.5 | 43.9% | -1.00 | 32.05 | 30.80 | 33.30 | — |
| — | — | 0.50 | — | +0.00 | 44.2% | 285 | 44.2% | -1.00 | 34.70 | 33.30 | 36.10 | — |
| — | — | 2.15 | — | +0.00 | 44.4% | 287.5 | 44.4% | -1.00 | 37.15 | 35.80 | 38.50 | — |
| — | — | 0.35 | — | +0.00 | 44.6% | 290 | 44.6% | -1.00 | 39.30 | 37.70 | 40.90 | — |
| — | — | 2.15 | — | +0.00 | 44.8% | 292.5 | 44.8% | -1.00 | 41.75 | 40.20 | 43.30 | — |
| — | — | 0.80 | — | +0.00 | 45.0% | 295 | 45.0% | -1.00 | 44.25 | 42.70 | 45.80 | — |
| — | — | 2.15 | — | +0.00 | 45.3% | 297.5 | 45.3% | -1.00 | 46.75 | 45.20 | 48.30 | — |
| — | — | 0.20 | — | +0.00 | 45.5% | 300 | 45.5% | -1.00 | 49.40 | 47.70 | 51.10 | — |
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.