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 | |
| — | 80.75 | 83.50 | 82.12 | +0.96 | 36.3% | 180 | 36.3% | -0.04 | 0.95 | 0.65 | 1.26 | — |
| — | 75.85 | 78.80 | 77.33 | +0.95 | 35.6% | 185 | 35.6% | -0.05 | 1.22 | 0.90 | 1.54 | — |
| — | 71.50 | 74.00 | 72.75 | +0.94 | 34.9% | 190 | 34.9% | -0.06 | 1.51 | 1.00 | 2.03 | — |
| — | 66.50 | 69.45 | 67.97 | +0.93 | 34.3% | 195 | 34.3% | -0.07 | 1.76 | 1.56 | 1.96 | — |
| — | 62.15 | 64.90 | 63.52 | +0.92 | 33.7% | 200 | 33.7% | -0.08 | 2.22 | 2.05 | 2.39 | — |
| — | 52.95 | 55.95 | 54.45 | +0.88 | 32.6% | 210 | 32.6% | -0.12 | 3.25 | 3.10 | 3.40 | — |
| — | 44.55 | 47.60 | 46.08 | +0.84 | 31.6% | 220 | 31.6% | -0.16 | 4.90 | 4.20 | 5.60 | — |
| — | 36.90 | 39.75 | 38.33 | — | — | 230 | — | — | 6.97 | 6.70 | 7.25 | — |
| — | 29.80 | 32.15 | 30.98 | — | — | 240 | — | — | 9.68 | 8.95 | 10.40 | — |
| — | 23.50 | 26.00 | 24.75 | — | — | 250 | 29.3% | -0.37 | 13.22 | 12.35 | 14.10 | — |
| — | 18.75 | 20.10 | 19.43 | +0.56 | 28.7% | 260 | 28.7% | -0.46 | 17.70 | 17.10 | 18.30 | — |
| — | 14.05 | 14.95 | 14.50 | +0.47 | 28.3% | 270 | 28.3% | -0.55 | 23.10 | 22.10 | 24.10 | — |
| — | 10.35 | 11.85 | 11.10 | +0.39 | 27.9% | 280 | 27.9% | -0.64 | 29.52 | 28.25 | 30.80 | — |
| — | 7.15 | 9.10 | 8.12 | +0.31 | 27.8% | 290 | 27.8% | -0.72 | 36.38 | 35.15 | 37.60 | — |
| — | 5.20 | 6.90 | 6.05 | +0.24 | 27.6% | 300 | 27.6% | -0.80 | 44.35 | 43.05 | 45.65 | — |
| — | 3.80 | 4.75 | 4.28 | +0.19 | 27.6% | 310 | 27.6% | -0.87 | 52.62 | 51.20 | 54.05 | — |
| — | 2.32 | 3.50 | 2.91 | +0.14 | 27.7% | 320 | 27.7% | -0.92 | 61.50 | 60.00 | 63.00 | — |
| — | 1.66 | 2.60 | 2.13 | +0.11 | 27.8% | 330 | 27.8% | -0.96 | 71.00 | 69.50 | 72.50 | — |
| — | 0.84 | 2.19 | 1.51 | +0.08 | 27.9% | 340 | 27.9% | -0.98 | 80.85 | 79.25 | 82.45 | — |
| — | 0.45 | 1.79 | 1.12 | +0.06 | 28.1% | 350 | 28.1% | -0.99 | 90.95 | 89.10 | 92.80 | — |
| — | 0.03 | 1.72 | 0.88 | +0.04 | 28.4% | 360 | 28.4% | -1.00 | 100.95 | 99.10 | 102.80 | — |
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.