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 | |
| — | 79.50 | 82.35 | 80.92 | +0.99 | 38.4% | 180 | 38.4% | -0.01 | 0.30 | 0.15 | 0.45 | — |
| — | 74.55 | 77.45 | 76.00 | +0.99 | 37.4% | 185 | 37.4% | -0.02 | 0.37 | 0.20 | 0.54 | — |
| — | 69.25 | 72.80 | 71.03 | +0.98 | 36.4% | 190 | 36.4% | -0.02 | 0.36 | 0.22 | 0.51 | — |
| — | 65.20 | 67.70 | 66.45 | +0.97 | 35.4% | 195 | 35.4% | -0.03 | 0.51 | 0.31 | 0.70 | — |
| — | 60.25 | 62.95 | 61.60 | +0.96 | 34.6% | 200 | 34.6% | -0.04 | 0.72 | 0.56 | 0.89 | — |
| — | 50.65 | 53.70 | 52.17 | +0.93 | 33.0% | 210 | 33.0% | -0.07 | 1.16 | 1.03 | 1.28 | — |
| — | 41.55 | 44.50 | 43.02 | +0.89 | 31.6% | 220 | 31.6% | -0.11 | 1.99 | 1.76 | 2.22 | — |
| — | 33.25 | 35.70 | 34.48 | +0.83 | 30.5% | 230 | 30.5% | -0.17 | 3.23 | 2.85 | 3.60 | — |
| — | 25.40 | 27.80 | 26.60 | +0.75 | 29.6% | 240 | 29.6% | -0.25 | 5.60 | 5.35 | 5.85 | — |
| — | 19.00 | 21.00 | 20.00 | +0.65 | 28.8% | 250 | 28.8% | -0.36 | 8.82 | 8.50 | 9.15 | — |
| — | 13.20 | 14.85 | 14.03 | +0.53 | 28.2% | 260 | 28.2% | -0.48 | 13.18 | 12.80 | 13.55 | — |
| — | 9.30 | 10.00 | 9.65 | +0.42 | 27.8% | 270 | 27.8% | -0.60 | 18.82 | 18.20 | 19.45 | — |
| — | 6.05 | 6.65 | 6.35 | +0.31 | 27.5% | 280 | 27.5% | -0.71 | 25.52 | 24.20 | 26.85 | — |
| — | 3.75 | 4.15 | 3.95 | +0.22 | 27.4% | 290 | 27.4% | -0.81 | 33.45 | 32.15 | 34.75 | — |
| — | 2.02 | 2.55 | 2.29 | +0.15 | 27.4% | 300 | 27.4% | -0.89 | 41.88 | 40.50 | 43.25 | — |
| — | 1.00 | 1.50 | 1.25 | +0.10 | 27.5% | 310 | 27.5% | -0.94 | 51.35 | 50.10 | 52.60 | — |
| — | 0.50 | 1.17 | 0.83 | +0.06 | 27.7% | 320 | 27.7% | -0.97 | 60.80 | 59.35 | 62.25 | — |
| — | — | 1.44 | — | +0.04 | 28.1% | 330 | 28.1% | -0.99 | 70.88 | 69.10 | 72.65 | 0 |
| — | — | 0.99 | — | +0.03 | 28.6% | 340 | 28.6% | -1.00 | 80.88 | 79.15 | 82.60 | — |
| — | — | 1.05 | — | +0.02 | 29.2% | 350 | 29.2% | -1.00 | 90.85 | 89.05 | 92.65 | — |
| — | 0.02 | 1.00 | 0.51 | +0.01 | 29.9% | 360 | 29.9% | -1.00 | 101.05 | 99.10 | 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.