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 | |
| — | 83.15 | 88.90 | 86.03 | +0.92 | 46.2% | 180 | 46.2% | -0.08 | 3.00 | 2.56 | 3.45 | — |
| — | 78.20 | 84.60 | 81.40 | +0.91 | 45.8% | 185 | 45.8% | -0.09 | 3.52 | 2.95 | 4.10 | — |
| — | 74.20 | 80.75 | 77.47 | +0.89 | 45.5% | 190 | 45.5% | -0.11 | 4.42 | 3.80 | 5.05 | — |
| — | 69.60 | 76.60 | 73.10 | +0.88 | 45.1% | 195 | 45.1% | -0.13 | 4.97 | 4.25 | 5.70 | — |
| — | 66.35 | 72.60 | 69.47 | +0.86 | 44.8% | 200 | 44.8% | -0.14 | 5.90 | 5.05 | 6.75 | — |
| — | 59.20 | 64.90 | 62.05 | +0.82 | 44.3% | 210 | 44.3% | -0.18 | 8.85 | 7.55 | 10.15 | 264 |
| 27 | 51.95 | 56.70 | 54.33 | +0.78 | 43.8% | 220 | 43.8% | -0.23 | 10.50 | 9.25 | 11.75 | 130 |
| 154 | 44.30 | 49.95 | 47.12 | +0.73 | 43.4% | 230 | 43.4% | -0.28 | 14.62 | 12.85 | 16.40 | 296 |
| — | 38.20 | 43.65 | 40.92 | +0.68 | 43.2% | 240 | 43.2% | -0.33 | 17.30 | 15.90 | 18.70 | — |
| — | 32.95 | 37.80 | 35.38 | +0.62 | 43.0% | 250 | 43.0% | -0.38 | 22.57 | 21.45 | 23.70 | — |
| — | 28.75 | 32.70 | 30.73 | +0.57 | 42.8% | 260 | 42.8% | -0.44 | 26.65 | 25.00 | 28.30 | — |
| — | 25.05 | 26.45 | 25.75 | +0.52 | 42.8% | 270 | 42.8% | -0.49 | 33.10 | 30.50 | 35.70 | — |
| — | 20.80 | 22.90 | 21.85 | +0.47 | 42.8% | 280 | 42.8% | -0.55 | 38.52 | 37.25 | 39.80 | — |
| — | 17.30 | 19.25 | 18.27 | +0.42 | 42.8% | 290 | 42.8% | -0.60 | 45.80 | 43.05 | 48.55 | — |
| — | 14.65 | 16.45 | 15.55 | +0.37 | 42.9% | 300 | 42.9% | -0.65 | 52.77 | 49.90 | 55.65 | — |
| — | 12.05 | 15.70 | 13.88 | +0.33 | 43.1% | 310 | 43.1% | -0.70 | 60.45 | 57.65 | 63.25 | — |
| — | 10.85 | 12.15 | 11.50 | +0.29 | 43.3% | 320 | 43.3% | -0.74 | 67.92 | 64.80 | 71.05 | — |
| — | 9.20 | 10.35 | 9.78 | +0.26 | 43.5% | 330 | 43.5% | -0.78 | 76.05 | 72.95 | 79.15 | — |
| — | 7.65 | 9.40 | 8.53 | +0.23 | 43.8% | 340 | 43.8% | -0.81 | 84.85 | 81.45 | 88.25 | — |
| — | 6.35 | 7.90 | 7.12 | +0.20 | 44.1% | 350 | 44.1% | -0.84 | 93.60 | 90.30 | 96.90 | — |
| — | 5.55 | 7.50 | 6.53 | +0.18 | 44.4% | 360 | 44.4% | -0.87 | 102.72 | 99.80 | 105.65 | — |
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.