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 | |
| — | 48.85 | 52.40 | 50.62 | — | — | 210 | — | — | — | — | 2.13 | — |
| — | 44.45 | 47.35 | 45.90 | — | — | 215 | — | — | — | — | 1.16 | — |
| — | 39.45 | 42.30 | 40.88 | — | — | 220 | 35.5% | -0.00 | — | — | 0.20 | — |
| — | 34.45 | 37.30 | 35.88 | +1.00 | 33.7% | 225 | 33.7% | -0.00 | — | — | 0.76 | — |
| — | 29.50 | 31.90 | 30.70 | — | — | 230 | — | — | — | — | 2.16 | — |
| — | 24.50 | 27.05 | 25.77 | — | — | 235 | — | — | — | — | 0.10 | — |
| — | 19.60 | 21.95 | 20.77 | — | — | 240 | 28.9% | -0.03 | 0.20 | 0.05 | 0.34 | — |
| — | 17.15 | 19.95 | 18.55 | — | — | 242.5 | — | — | — | — | 0.42 | — |
| — | 14.70 | 17.65 | 16.18 | — | — | 245 | — | — | 0.33 | 0.15 | 0.50 | — |
| — | 12.35 | 14.75 | 13.55 | — | — | 247.5 | 27.0% | -0.10 | 0.51 | 0.29 | 0.73 | — |
| — | 10.10 | 12.45 | 11.28 | +0.85 | 26.4% | 250 | 26.4% | -0.15 | 0.62 | 0.43 | 0.82 | — |
| — | 8.00 | 10.25 | 9.12 | +0.79 | 26.0% | 252.5 | 26.0% | -0.22 | 1.08 | 0.92 | 1.25 | — |
| — | 6.35 | 8.65 | 7.50 | +0.71 | 25.7% | 255 | 25.7% | -0.29 | 1.64 | 1.41 | 1.87 | — |
| — | 4.60 | 6.35 | 5.47 | +0.61 | 25.4% | 257.5 | 25.4% | -0.38 | 2.48 | 2.15 | 2.80 | — |
| — | 3.45 | 4.70 | 4.08 | +0.52 | 25.3% | 260 | 25.3% | -0.49 | 3.48 | 3.10 | 3.85 | — |
| — | 2.50 | 3.85 | 3.17 | +0.41 | 25.2% | 262.5 | 25.2% | -0.59 | 4.80 | 4.35 | 5.25 | — |
| — | 1.81 | 2.49 | 2.15 | +0.32 | 25.3% | 265 | 25.3% | -0.69 | 6.17 | 5.40 | 6.95 | — |
| — | 1.06 | 1.58 | 1.32 | +0.23 | 25.4% | 267.5 | 25.4% | -0.77 | 8.30 | 7.20 | 9.40 | — |
| — | 0.75 | 1.02 | 0.89 | +0.17 | 25.6% | 270 | 25.6% | -0.84 | 10.28 | 9.20 | 11.35 | — |
| — | 0.41 | 0.80 | 0.60 | +0.12 | 25.9% | 272.5 | 25.9% | -0.89 | 12.38 | 11.15 | 13.60 | — |
| — | 0.25 | 0.40 | 0.33 | +0.08 | 26.2% | 275 | 26.2% | -0.93 | 14.62 | 13.40 | 15.85 | — |
| — | — | 0.40 | — | +0.05 | 26.6% | 277.5 | 26.6% | -0.96 | 17.00 | 15.60 | 18.40 | — |
| — | 0.10 | 0.23 | 0.17 | +0.03 | 27.0% | 280 | 27.0% | -0.98 | 19.90 | 18.05 | 21.75 | — |
| — | 0.07 | 0.22 | 0.14 | +0.02 | 27.4% | 282.5 | 27.4% | -0.99 | 21.93 | 20.50 | 23.35 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 27.7% | 285 | 27.7% | -1.00 | 24.45 | 23.05 | 25.85 | — |
| — | — | 0.14 | — | +0.01 | 28.1% | 287.5 | 28.1% | -1.00 | 26.93 | 25.50 | 28.35 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 28.5% | 290 | 28.5% | -1.00 | 29.45 | 27.95 | 30.95 | — |
| — | — | 2.13 | — | +0.00 | 29.4% | 295 | 29.4% | -1.00 | 34.55 | 32.95 | 36.15 | — |
| — | — | 0.29 | — | +0.00 | 30.4% | 300 | 30.4% | -1.00 | 39.55 | 37.95 | 41.15 | — |
| — | — | 2.13 | — | +0.00 | 31.6% | 305 | 31.6% | -1.00 | 44.55 | 42.95 | 46.15 | — |
| — | — | 2.13 | — | +0.00 | 33.1% | 310 | 33.1% | -1.00 | 49.55 | 47.95 | 51.15 | — |
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.