Spot 259.90
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.25 | 52.00 | 50.62 | +1.00 | 69.5% | 210 | 69.5% | +0.00 | — | — | 2.13 | — |
| — | 43.85 | 47.10 | 45.48 | +1.00 | 63.8% | 215 | 63.8% | +0.00 | — | — | 2.13 | — |
| — | 39.25 | 42.10 | 40.67 | +1.00 | 58.3% | 220 | 58.3% | +0.00 | — | — | 1.25 | — |
| — | 34.25 | 37.10 | 35.67 | +1.00 | 53.2% | 225 | 53.2% | +0.00 | — | — | 0.30 | — |
| — | 29.25 | 32.10 | 30.68 | +1.00 | 48.5% | 230 | 48.5% | +0.00 | — | — | 0.25 | — |
| — | 26.75 | 29.60 | 28.18 | +1.00 | 46.5% | 232.5 | 46.5% | -0.00 | — | — | 1.71 | — |
| — | 24.60 | 26.60 | 25.60 | +1.00 | 44.6% | 235 | 44.6% | -0.00 | — | — | 0.11 | — |
| — | 21.75 | 24.65 | 23.20 | +1.00 | 42.9% | 237.5 | 42.9% | -0.00 | — | — | 1.75 | — |
| — | 19.25 | 22.15 | 20.70 | +1.00 | 41.4% | 240 | 41.4% | -0.00 | — | — | 0.09 | — |
| — | 16.75 | 19.65 | 18.20 | +1.00 | 40.0% | 242.5 | 40.0% | -0.00 | — | — | 0.01 | — |
| — | 14.25 | 17.10 | 15.68 | +1.00 | 38.8% | 245 | 38.8% | -0.00 | — | — | 0.01 | — |
| — | 11.75 | 14.55 | 13.15 | +0.99 | 37.6% | 247.5 | 37.6% | -0.01 | — | — | 0.24 | — |
| — | 9.40 | 11.55 | 10.47 | +0.98 | 36.0% | 250 | 36.0% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 6.80 | 9.10 | 7.95 | +0.95 | 33.5% | 252.5 | 33.5% | -0.05 | — | — | 0.10 | — |
| — | 4.55 | 6.90 | 5.72 | +0.89 | 30.5% | 255 | 30.5% | -0.12 | 0.14 | 0.05 | 0.23 | — |
| — | 2.20 | 4.50 | 3.35 | +0.74 | 28.1% | 257.5 | 28.1% | -0.26 | 0.40 | 0.17 | 0.62 | — |
| — | 1.03 | 2.13 | 1.58 | +0.49 | 27.0% | 260 | 27.0% | -0.51 | 1.18 | 0.80 | 1.56 | — |
| — | 0.43 | 1.00 | 0.71 | +0.25 | 27.6% | 262.5 | 27.6% | -0.75 | 2.71 | 1.96 | 3.45 | — |
| — | 0.13 | 0.43 | 0.28 | +0.10 | 29.6% | 265 | 29.6% | -0.89 | 4.65 | 3.90 | 5.40 | — |
| — | 0.03 | 0.12 | 0.07 | +0.04 | 32.8% | 267.5 | 32.8% | -0.95 | 7.08 | 6.10 | 8.05 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 37.0% | 270 | 37.0% | -0.98 | 9.40 | 7.95 | 10.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 41.6% | 272.5 | 41.6% | -0.99 | 11.90 | 10.45 | 13.35 | — |
| — | — | 0.09 | — | +0.01 | 45.4% | 275 | 45.4% | -0.99 | 14.53 | 13.60 | 15.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 48.4% | 277.5 | 48.4% | -1.00 | 16.80 | 15.45 | 18.15 | — |
| — | — | 0.43 | — | +0.00 | 50.6% | 280 | 50.6% | -1.00 | 19.40 | 17.95 | 20.85 | — |
| — | — | 2.13 | — | — | — | 282.5 | — | — | 22.05 | 20.45 | 23.65 | — |
| — | — | 0.25 | — | +0.00 | 53.6% | 285 | — | — | 24.50 | 22.95 | 26.05 | — |
| — | — | 2.13 | — | — | — | 287.5 | — | — | 27.00 | 25.45 | 28.55 | — |
| — | — | 0.50 | — | — | — | 290 | — | — | 29.50 | 27.95 | 31.05 | — |
| — | — | 2.13 | — | — | — | 295 | — | — | 34.55 | 32.95 | 36.15 | — |
| — | — | 2.13 | — | — | — | 300 | — | — | 39.33 | 37.95 | 40.70 | — |
| — | — | 2.13 | — | — | — | 305 | — | — | 44.50 | 42.95 | 46.05 | — |
| — | — | 2.13 | — | — | — | 310 | — | — | 49.33 | 47.95 | 50.70 | — |
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.