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 | |
| — | 44.30 | 47.20 | 45.75 | +0.99 | 50.1% | 205 | 50.1% | -0.01 | — | — | 2.25 | — |
| — | 41.70 | 45.20 | 43.45 | +0.99 | 49.2% | 207.5 | 49.2% | -0.01 | — | — | 2.30 | — |
| — | 39.10 | 42.20 | 40.65 | +0.98 | 48.4% | 210 | 48.4% | -0.02 | — | — | 2.35 | — |
| — | 37.20 | 39.80 | 38.50 | +0.98 | 47.6% | 212.5 | 47.6% | -0.02 | — | — | 2.35 | — |
| — | 34.50 | 37.30 | 35.90 | +0.97 | 46.8% | 215 | 46.8% | -0.03 | — | — | 2.40 | — |
| — | 31.90 | 35.40 | 33.65 | +0.96 | 46.1% | 217.5 | 46.1% | -0.04 | — | — | 0.60 | — |
| — | 29.60 | 33.00 | 31.30 | +0.95 | 45.4% | 220 | 45.4% | -0.05 | 0.33 | 0.10 | 0.55 | — |
| — | 27.50 | 30.60 | 29.05 | +0.94 | 44.7% | 222.5 | 44.7% | -0.06 | 0.42 | 0.10 | 0.75 | — |
| — | 25.10 | 27.70 | 26.40 | +0.93 | 44.1% | 225 | 44.1% | -0.07 | 0.53 | 0.25 | 0.80 | — |
| — | 22.80 | 26.00 | 24.40 | +0.90 | 43.6% | 227.5 | 43.6% | -0.10 | 1.12 | 0.55 | 1.70 | — |
| — | 21.10 | 23.90 | 22.50 | — | — | 230 | 43.1% | -0.12 | 0.95 | 0.70 | 1.20 | — |
| — | 18.90 | 21.60 | 20.25 | +0.85 | 42.6% | 232.5 | 42.6% | -0.15 | 1.32 | 0.90 | 1.75 | — |
| — | 16.80 | 19.20 | 18.00 | +0.82 | 42.2% | 235 | 42.2% | -0.18 | 1.75 | 1.40 | 2.10 | — |
| — | 14.80 | 16.70 | 15.75 | +0.78 | 41.8% | 237.5 | 41.8% | -0.22 | 2.15 | 1.75 | 2.55 | — |
| — | 12.10 | 15.10 | 13.60 | — | — | 240 | 41.5% | -0.26 | 3.08 | 2.45 | 3.70 | — |
| — | 11.20 | 13.30 | 12.25 | +0.69 | 41.2% | 242.5 | — | — | 3.65 | 3.00 | 4.30 | — |
| — | 9.40 | 11.60 | 10.50 | — | — | 245 | — | — | 4.20 | 3.20 | 5.20 | — |
| — | 8.10 | 10.30 | 9.20 | — | — | 247.5 | 40.7% | -0.42 | 5.30 | 4.80 | 5.80 | — |
| — | 6.60 | 8.00 | 7.30 | — | — | 250 | 40.6% | -0.47 | 6.45 | 5.90 | 7.00 | — |
| — | 5.10 | 7.20 | 6.15 | +0.47 | 40.4% | 252.5 | 40.4% | -0.54 | 7.90 | 7.10 | 8.70 | — |
| — | 3.90 | 6.00 | 4.95 | — | — | 255 | 40.3% | -0.59 | 9.15 | 7.80 | 10.50 | — |
| — | 3.70 | 4.80 | 4.25 | +0.36 | 40.2% | 257.5 | 40.2% | -0.65 | 10.70 | 9.80 | 11.60 | — |
| — | 2.15 | 3.90 | 3.02 | +0.31 | 40.2% | 260 | 40.2% | -0.69 | 12.60 | 11.20 | 14.00 | — |
| — | 1.75 | 3.40 | 2.58 | — | — | 262.5 | 40.1% | -0.74 | 13.90 | 12.60 | 15.20 | — |
| — | 1.65 | 2.45 | 2.05 | +0.22 | 40.1% | 265 | — | — | 16.10 | 14.70 | 17.50 | — |
| — | 0.70 | 1.95 | 1.32 | +0.18 | 40.1% | 267.5 | 40.1% | -0.82 | 17.80 | 16.40 | 19.20 | — |
| — | 1.00 | 1.55 | 1.27 | +0.15 | 40.2% | 270 | — | — | 20.10 | 18.60 | 21.60 | — |
| — | 0.80 | 1.35 | 1.07 | +0.12 | 40.2% | 272.5 | 40.2% | -0.89 | 22.40 | 20.70 | 24.10 | — |
| — | 0.10 | 1.15 | 0.62 | +0.10 | 40.3% | 275 | 40.3% | -0.91 | 25.10 | 23.70 | 26.50 | — |
| — | — | 2.85 | — | +0.08 | 40.4% | 277.5 | 40.4% | -0.93 | 27.50 | 26.10 | 28.90 | — |
| — | — | 1.00 | — | +0.06 | 40.5% | 280 | 40.5% | -0.95 | 29.85 | 28.50 | 31.20 | 26 |
| 0 | — | 2.55 | — | +0.05 | 40.6% | 282.5 | 40.6% | -0.96 | 31.85 | 30.30 | 33.40 | — |
| — | — | 2.00 | — | +0.04 | 40.7% | 285 | 40.7% | -0.97 | 34.95 | 33.30 | 36.60 | — |
| — | — | 2.40 | — | — | — | 287.5 | — | — | 36.85 | 35.20 | 38.50 | — |
| — | 0.05 | 0.75 | 0.40 | — | — | 290 | — | — | 39.60 | 38.30 | 40.90 | — |
| — | — | 2.30 | — | +0.02 | 41.1% | 292.5 | — | — | 42.20 | 40.20 | 44.20 | — |
| — | — | 0.90 | — | +0.01 | 41.2% | 295 | 41.2% | -1.00 | 44.50 | 42.70 | 46.30 | — |
| — | — | 2.20 | — | +0.01 | 41.4% | 297.5 | 41.4% | -1.00 | 46.85 | 45.20 | 48.50 | — |
| — | — | 0.05 | — | +0.01 | 41.5% | 300 | 41.5% | -1.00 | 49.45 | 47.70 | 51.20 | — |
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.