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 | |
| — | 48.50 | 49.35 | 48.92 | +0.99 | 51.4% | 210 | 51.4% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 43.50 | 44.30 | 43.90 | +0.99 | 47.5% | 215 | 47.5% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 41.05 | 41.80 | 41.42 | +0.99 | 45.7% | 217.5 | 45.7% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 38.60 | 39.40 | 39.00 | +0.99 | 43.8% | 220 | 43.8% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 36.05 | 36.85 | 36.45 | +0.98 | 42.1% | 222.5 | 42.1% | -0.02 | 0.14 | 0.11 | 0.17 | — |
| — | 33.70 | 34.35 | 34.02 | +0.98 | 40.4% | 225 | 40.4% | -0.02 | 0.14 | 0.13 | 0.16 | — |
| — | 31.20 | 31.90 | 31.55 | +0.97 | 38.8% | 227.5 | 38.8% | -0.03 | 0.17 | 0.16 | 0.19 | — |
| — | 28.60 | 29.45 | 29.02 | +0.97 | 37.4% | 230 | 37.4% | -0.03 | 0.23 | 0.21 | 0.25 | — |
| — | 26.35 | 27.00 | 26.68 | +0.96 | 36.0% | 232.5 | 36.0% | -0.04 | 0.27 | 0.25 | 0.29 | — |
| — | 23.90 | 24.55 | 24.23 | +0.95 | 34.8% | 235 | 34.8% | -0.05 | 0.34 | 0.33 | 0.35 | — |
| — | 21.55 | 22.15 | 21.85 | +0.93 | 33.8% | 237.5 | — | — | 0.46 | 0.43 | 0.49 | — |
| — | 19.20 | 19.80 | 19.50 | +0.91 | 32.9% | 240 | 32.9% | -0.09 | 0.60 | 0.59 | 0.62 | — |
| — | 16.90 | 17.55 | 17.23 | — | — | 242.5 | — | — | 0.83 | 0.79 | 0.88 | — |
| — | 14.75 | 15.35 | 15.05 | — | — | 245 | — | — | 1.09 | 1.03 | 1.16 | — |
| — | 12.70 | 13.20 | 12.95 | — | — | 247.5 | 31.0% | -0.20 | 1.55 | 1.51 | 1.60 | — |
| — | 10.50 | 11.20 | 10.85 | +0.75 | 30.7% | 250 | 30.7% | -0.25 | 2.12 | 2.06 | 2.19 | — |
| — | 9.00 | 9.40 | 9.20 | +0.69 | 30.5% | 252.5 | 30.5% | -0.31 | 2.82 | 2.64 | 3.00 | — |
| — | 7.50 | 7.75 | 7.62 | +0.62 | 30.4% | 255 | 30.4% | -0.38 | 3.70 | 3.60 | 3.80 | — |
| — | 6.00 | 6.20 | 6.10 | +0.55 | 30.4% | 257.5 | 30.4% | -0.45 | 4.80 | 4.70 | 4.90 | — |
| — | 4.80 | 4.95 | 4.88 | +0.47 | 30.3% | 260 | 30.3% | -0.53 | 6.03 | 5.95 | 6.10 | — |
| — | 3.80 | 3.90 | 3.85 | +0.40 | 30.3% | 262.5 | 30.3% | -0.60 | 7.50 | 7.30 | 7.70 | — |
| — | 2.91 | 3.00 | 2.96 | +0.34 | 30.3% | 265 | 30.3% | -0.67 | 9.57 | 8.95 | 10.20 | — |
| — | 2.17 | 2.32 | 2.25 | +0.27 | 30.4% | 267.5 | 30.4% | -0.73 | 10.90 | 10.55 | 11.25 | — |
| — | 1.66 | 1.80 | 1.73 | +0.22 | 30.6% | 270 | 30.6% | -0.79 | 12.88 | 12.50 | 13.25 | — |
| — | 1.23 | 1.29 | 1.26 | +0.17 | 30.7% | 272.5 | 30.7% | -0.84 | 14.95 | 14.55 | 15.35 | — |
| — | 0.91 | 0.96 | 0.94 | +0.13 | 31.0% | 275 | 31.0% | -0.87 | 17.12 | 16.70 | 17.55 | — |
| — | 0.67 | 0.73 | 0.70 | +0.10 | 31.3% | 277.5 | 31.3% | -0.91 | 19.40 | 18.95 | 19.85 | — |
| — | 0.49 | 0.51 | 0.50 | +0.08 | 31.6% | 280 | 31.6% | -0.93 | 21.75 | 21.30 | 22.20 | — |
| — | 0.36 | 0.38 | 0.37 | +0.06 | 32.1% | 282.5 | 32.1% | -0.95 | 24.15 | 23.70 | 24.60 | — |
| — | 0.26 | 0.28 | 0.27 | +0.05 | 32.6% | 285 | 32.6% | -0.97 | 26.57 | 26.15 | 27.00 | — |
| — | 0.14 | 0.16 | 0.15 | +0.03 | 33.8% | 290 | 33.8% | -0.99 | 31.50 | 31.10 | 31.90 | — |
| — | 0.03 | 0.11 | 0.07 | +0.02 | 35.4% | 295 | 35.4% | -1.00 | 36.50 | 36.15 | 36.85 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 37.2% | 300 | 37.2% | -1.00 | 41.50 | 41.15 | 41.85 | — |
| 300 | 0.02 | 0.05 | 0.04 | +0.01 | 39.0% | 305 | 45.4% | -1.00 | 46.50 | 46.15 | 46.85 | — |
| 297 | 0.02 | 0.05 | 0.04 | — | — | 310 | — | — | 51.50 | 51.15 | 51.85 | — |
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.