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 | |
| — | 80.20 | 83.30 | 81.75 | — | — | 175 | 46.3% | -0.10 | 4.22 | 2.95 | 5.50 | — |
| — | 76.00 | 79.10 | 77.55 | +0.89 | 46.4% | 180 | 46.4% | -0.11 | 5.00 | 4.00 | 6.00 | — |
| — | 71.80 | 74.90 | 73.35 | +0.88 | 46.0% | 185 | 46.0% | -0.13 | 5.70 | 4.40 | 7.00 | — |
| — | 67.20 | 71.00 | 69.10 | +0.86 | 45.5% | 190 | 45.5% | -0.15 | 6.70 | 6.20 | 7.20 | — |
| — | 64.50 | 67.00 | 65.75 | +0.84 | 45.1% | 195 | 45.1% | -0.16 | 7.60 | 7.10 | 8.10 | — |
| — | 60.60 | 63.30 | 61.95 | +0.82 | 44.8% | 200 | 44.8% | -0.18 | 8.70 | 8.20 | 9.20 | — |
| 25 | 53.30 | 55.90 | 54.60 | +0.78 | 44.1% | 210 | 44.1% | -0.22 | 11.55 | 10.90 | 12.20 | 164 |
| — | 46.10 | 48.60 | 47.35 | +0.74 | 43.5% | 220 | 43.5% | -0.27 | 14.45 | 13.90 | 15.00 | — |
| — | 40.60 | 42.60 | 41.60 | +0.69 | 43.0% | 230 | 43.0% | -0.32 | 18.35 | 17.50 | 19.20 | — |
| — | 34.70 | 37.20 | 35.95 | +0.63 | 42.6% | 240 | 42.6% | -0.37 | 22.20 | 21.50 | 22.90 | — |
| — | 29.80 | 31.50 | 30.65 | +0.58 | 42.2% | 250 | 42.2% | -0.43 | 26.85 | 25.70 | 28.00 | — |
| — | 25.40 | 26.80 | 26.10 | +0.53 | 41.9% | 260 | 41.9% | -0.48 | 32.55 | 32.00 | 33.10 | — |
| — | 21.50 | 22.40 | 21.95 | +0.47 | 41.6% | 270 | 41.6% | -0.54 | 37.85 | 36.70 | 39.00 | — |
| — | 18.10 | 19.80 | 18.95 | +0.42 | 41.4% | 280 | 41.4% | -0.59 | 45.40 | 44.40 | 46.40 | — |
| — | 15.20 | 16.90 | 16.05 | +0.37 | 41.2% | 290 | 41.2% | -0.64 | 51.70 | 50.90 | 52.50 | — |
| — | 12.60 | 13.90 | 13.25 | +0.33 | 41.0% | 300 | 41.0% | -0.68 | 59.05 | 58.00 | 60.10 | — |
| — | 10.20 | 11.60 | 10.90 | +0.29 | 40.9% | 310 | 40.9% | -0.73 | 66.50 | 65.20 | 67.80 | — |
| — | 8.80 | 9.70 | 9.25 | +0.25 | 40.8% | 320 | 40.8% | -0.77 | 74.90 | 73.80 | 76.00 | — |
| — | 7.30 | 7.90 | 7.60 | +0.22 | 40.8% | 330 | 40.8% | -0.81 | 83.60 | 81.70 | 85.50 | — |
| — | 6.00 | 6.70 | 6.35 | +0.19 | 40.7% | 340 | 40.7% | -0.84 | 92.25 | 90.90 | 93.60 | — |
| — | 4.90 | 5.90 | 5.40 | +0.16 | 40.7% | 350 | 40.7% | -0.87 | 101.25 | 99.50 | 103.00 | — |
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.