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 | |
| — | 76.90 | 80.40 | 78.65 | +0.95 | 48.2% | 175 | 48.2% | -0.05 | 1.23 | 0.80 | 1.65 | — |
| — | 72.60 | 75.80 | 74.20 | +0.94 | 47.5% | 180 | 47.5% | -0.06 | 1.48 | 1.15 | 1.80 | — |
| — | 67.80 | 71.20 | 69.50 | +0.93 | 46.9% | 185 | 46.9% | -0.07 | 1.88 | 1.60 | 2.15 | — |
| — | 63.70 | 66.80 | 65.25 | +0.92 | 46.3% | 190 | 46.3% | -0.08 | 2.52 | 2.05 | 3.00 | — |
| — | 59.00 | 62.40 | 60.70 | +0.90 | 45.8% | 195 | 45.8% | -0.10 | 3.25 | 3.00 | 3.50 | — |
| — | 54.60 | 58.00 | 56.30 | +0.88 | 45.3% | 200 | 45.3% | -0.12 | 3.55 | 3.10 | 4.00 | — |
| — | 46.40 | 50.00 | 48.20 | +0.83 | 44.4% | 210 | 44.4% | -0.17 | 5.35 | 4.70 | 6.00 | — |
| — | 39.40 | 42.10 | 40.75 | +0.78 | 43.6% | 220 | 43.6% | -0.23 | 7.50 | 7.20 | 7.80 | — |
| — | 32.30 | 35.50 | 33.90 | +0.71 | 43.0% | 230 | 43.0% | -0.29 | 10.75 | 9.90 | 11.60 | — |
| — | 26.20 | 29.00 | 27.60 | +0.64 | 42.4% | 240 | 42.4% | -0.37 | 14.35 | 13.40 | 15.30 | — |
| — | 21.30 | 23.00 | 22.15 | +0.56 | 41.9% | 250 | 41.9% | -0.44 | 19.25 | 18.50 | 20.00 | — |
| — | 16.20 | 18.20 | 17.20 | +0.49 | 41.5% | 260 | 41.5% | -0.52 | 24.40 | 23.70 | 25.10 | — |
| — | 12.40 | 14.60 | 13.50 | +0.41 | 41.2% | 270 | 41.2% | -0.60 | 30.05 | 29.00 | 31.10 | — |
| — | 9.10 | 11.60 | 10.35 | +0.34 | 40.9% | 280 | 40.9% | -0.67 | 37.25 | 36.20 | 38.30 | — |
| — | 7.30 | 8.20 | 7.75 | +0.28 | 40.8% | 290 | — | — | 44.70 | 43.60 | 45.80 | — |
| — | 4.20 | 6.30 | 5.25 | +0.23 | 40.6% | 300 | 40.6% | -0.80 | 52.70 | 51.20 | 54.20 | — |
| — | 4.10 | 4.80 | 4.45 | +0.18 | 40.6% | 310 | 40.6% | -0.85 | 61.45 | 59.90 | 63.00 | — |
| — | 3.10 | 3.70 | 3.40 | — | — | 320 | 40.6% | -0.89 | 70.40 | 68.80 | 72.00 | — |
| — | 2.10 | 2.55 | 2.33 | +0.11 | 40.7% | 330 | 40.7% | -0.93 | 80.05 | 78.30 | 81.80 | — |
| — | 1.45 | 2.00 | 1.73 | +0.08 | 40.8% | 340 | — | — | 89.55 | 87.90 | 91.20 | — |
| — | 0.85 | 1.35 | 1.10 | +0.06 | 41.0% | 350 | 41.0% | -0.98 | 99.70 | 98.20 | 101.20 | — |
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.