Spot 257.88
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.20 | 51.75 | 49.98 | +0.95 | 44.6% | 210 | 44.6% | -0.05 | 0.64 | 0.56 | 0.71 | — |
| — | 42.80 | 48.85 | 45.83 | +0.94 | 43.8% | 215 | 43.8% | -0.06 | 0.91 | 0.74 | 1.07 | — |
| — | 38.85 | 44.45 | 41.65 | +0.91 | 43.1% | 220 | 43.1% | -0.09 | 1.33 | 1.22 | 1.44 | — |
| — | 33.90 | 39.50 | 36.70 | +0.88 | 42.5% | 225 | 42.5% | -0.12 | 1.86 | 1.62 | 2.10 | — |
| — | 30.95 | 32.75 | 31.85 | +0.85 | 42.1% | 230 | 42.1% | -0.15 | 2.68 | 2.57 | 2.79 | — |
| — | 26.80 | 30.90 | 28.85 | +0.80 | 41.7% | 235 | 41.7% | -0.20 | 3.65 | 3.50 | 3.80 | — |
| — | 23.60 | 25.30 | 24.45 | +0.75 | 41.5% | 240 | 41.5% | -0.25 | 4.95 | 4.80 | 5.10 | — |
| — | 19.60 | 21.80 | 20.70 | +0.70 | 41.3% | 245 | 41.3% | -0.31 | 6.42 | 6.30 | 6.55 | — |
| — | 16.75 | 17.60 | 17.18 | +0.64 | 41.1% | 250 | 41.1% | -0.37 | 8.35 | 8.20 | 8.50 | — |
| — | 14.05 | 15.05 | 14.55 | +0.57 | 41.1% | 255 | 41.1% | -0.43 | 10.38 | 9.85 | 10.90 | — |
| — | 11.70 | 12.10 | 11.90 | +0.51 | 41.1% | 260 | 41.1% | -0.50 | 12.80 | 12.35 | 13.25 | — |
| — | 9.55 | 9.95 | 9.75 | +0.44 | 41.1% | 265 | 41.1% | -0.56 | 15.90 | 15.10 | 16.70 | — |
| — | 7.75 | 8.45 | 8.10 | +0.38 | 41.3% | 270 | 41.3% | -0.62 | 18.62 | 17.75 | 19.50 | — |
| — | 6.15 | 6.95 | 6.55 | +0.33 | 41.5% | 275 | 41.5% | -0.68 | 22.12 | 20.85 | 23.40 | — |
| — | 4.95 | 5.35 | 5.15 | +0.28 | 41.8% | 280 | 41.8% | -0.73 | 25.73 | 24.30 | 27.15 | — |
| — | 3.90 | 4.30 | 4.10 | +0.23 | 42.1% | 285 | 42.1% | -0.78 | 29.57 | 28.25 | 30.90 | — |
| — | 3.10 | 3.40 | 3.25 | +0.19 | 42.5% | 290 | 42.5% | -0.82 | 34.40 | 32.30 | 36.50 | — |
| — | 2.41 | 2.72 | 2.56 | +0.16 | 42.9% | 295 | 42.9% | -0.85 | 38.45 | 35.50 | 41.40 | — |
| — | 1.95 | 2.23 | 2.09 | +0.13 | 43.3% | 300 | 43.3% | -0.88 | 42.48 | 38.85 | 46.10 | — |
| — | 1.45 | 1.91 | 1.68 | +0.11 | 43.8% | 305 | 43.8% | -0.90 | 46.98 | 43.85 | 50.10 | — |
| — | 1.15 | 1.55 | 1.35 | +0.09 | 44.4% | 310 | 44.4% | -0.92 | 51.40 | 48.55 | 54.25 | — |
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.