Spot 258.47
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.35 | 50.70 | 49.52 | +1.00 | 71.7% | 210 | 71.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 43.35 | 44.00 | 43.67 | +1.00 | 66.1% | 215 | 66.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 38.35 | 39.00 | 38.67 | +1.00 | 60.5% | 220 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 35.85 | 36.55 | 36.20 | — | — | 222.5 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 33.35 | 34.05 | 33.70 | — | — | 225 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 30.85 | 31.55 | 31.20 | — | — | 227.5 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 27.10 | 30.30 | 28.70 | — | — | 230 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 25.90 | 26.45 | 26.18 | — | — | 232.5 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 23.35 | 24.05 | 23.70 | — | — | 235 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 20.95 | 21.60 | 21.27 | — | — | 237.5 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 18.50 | 19.10 | 18.80 | — | — | 240 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 16.05 | 16.65 | 16.35 | — | — | 242.5 | — | — | 0.19 | 0.18 | 0.20 | — |
| — | 13.70 | 14.25 | 13.97 | — | — | 245 | — | — | 0.28 | 0.27 | 0.30 | — |
| — | 10.80 | 11.90 | 11.35 | +0.89 | 34.1% | 247.5 | 34.1% | -0.11 | 0.45 | 0.40 | 0.49 | — |
| — | 9.25 | 9.60 | 9.43 | +0.84 | 33.3% | 250 | 33.3% | -0.16 | 0.76 | 0.71 | 0.80 | — |
| — | 7.25 | 7.55 | 7.40 | +0.76 | 32.9% | 252.5 | 32.9% | -0.24 | 1.25 | 1.20 | 1.30 | — |
| — | 5.35 | 5.70 | 5.53 | +0.66 | 32.6% | 255 | 32.6% | -0.34 | 1.95 | 1.86 | 2.03 | — |
| — | 4.00 | 4.20 | 4.10 | +0.55 | 32.5% | 257.5 | 32.5% | -0.45 | 2.92 | 2.79 | 3.05 | — |
| — | 2.82 | 2.94 | 2.88 | +0.44 | 32.6% | 260 | 32.6% | -0.56 | 4.25 | 4.15 | 4.35 | — |
| — | 1.84 | 2.00 | 1.92 | +0.34 | 32.7% | 262.5 | 32.7% | -0.67 | 6.05 | 5.65 | 6.45 | — |
| — | 1.23 | 1.35 | 1.29 | +0.24 | 33.0% | 265 | 33.0% | -0.76 | 7.65 | 7.50 | 7.80 | — |
| — | 0.80 | 0.84 | 0.82 | +0.17 | 33.5% | 267.5 | 33.5% | -0.83 | 9.60 | 9.30 | 9.90 | — |
| — | 0.50 | 0.54 | 0.52 | +0.12 | 34.2% | 270 | 34.2% | -0.89 | 11.90 | 11.55 | 12.25 | — |
| — | 0.32 | 0.34 | 0.33 | +0.08 | 35.1% | 272.5 | 35.1% | -0.93 | 14.22 | 13.85 | 14.60 | — |
| — | 0.20 | 0.22 | 0.21 | +0.05 | 36.1% | 275 | 36.1% | -0.95 | 16.62 | 16.25 | 17.00 | — |
| — | 0.13 | 0.15 | 0.14 | +0.04 | 37.2% | 277.5 | 37.2% | -0.97 | 19.05 | 18.70 | 19.40 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 38.2% | 280 | 38.2% | -0.98 | 21.52 | 21.15 | 21.90 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 39.2% | 282.5 | 39.2% | -0.99 | 24.00 | 23.65 | 24.35 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 40.1% | 285 | 40.1% | -1.00 | 26.50 | 26.15 | 26.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 40.9% | 287.5 | 40.9% | -1.00 | 29.00 | 28.65 | 29.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 41.7% | 290 | 41.7% | -1.00 | 31.50 | 31.15 | 31.85 | — |
| — | — | 0.01 | — | +0.00 | 43.3% | 295 | 43.3% | -1.00 | 36.75 | 35.25 | 38.25 | — |
| — | — | 0.01 | — | +0.00 | 44.9% | 300 | 44.9% | -1.00 | 41.65 | 40.05 | 43.25 | — |
| — | — | 0.01 | — | +0.00 | 46.6% | 305 | 46.6% | -1.00 | 47.15 | 46.05 | 48.25 | — |
| — | — | 0.01 | — | +0.00 | 48.3% | 310 | 48.3% | -1.00 | 51.65 | 50.05 | 53.25 | — |
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.