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 | |
| — | 49.10 | 50.40 | 49.75 | — | — | 210 | — | — | 0.34 | 0.29 | 0.40 | — |
| — | 44.20 | 45.55 | 44.88 | — | — | 215 | — | — | 0.45 | 0.36 | 0.54 | — |
| — | 39.35 | 40.75 | 40.05 | — | — | 220 | — | — | 0.62 | 0.55 | 0.69 | — |
| — | 34.60 | 36.65 | 35.62 | — | — | 225 | 34.4% | -0.07 | 0.88 | 0.81 | 0.95 | — |
| — | 29.95 | 31.05 | 30.50 | — | — | 230 | 33.3% | -0.10 | 1.27 | 1.20 | 1.34 | — |
| — | 25.90 | 27.10 | 26.50 | +0.86 | 32.4% | 235 | 32.4% | -0.14 | 1.77 | 1.70 | 1.85 | — |
| — | 21.30 | 22.40 | 21.85 | +0.81 | 31.7% | 240 | 31.7% | -0.19 | 2.58 | 2.48 | 2.67 | — |
| — | 17.40 | 18.80 | 18.10 | +0.75 | 31.1% | 245 | 31.1% | -0.25 | 3.80 | 3.65 | 3.95 | — |
| — | 14.50 | 15.10 | 14.80 | +0.67 | 30.6% | 250 | 30.6% | -0.33 | 5.20 | 5.05 | 5.35 | — |
| — | 11.40 | 12.05 | 11.72 | +0.59 | 30.3% | 255 | 30.3% | -0.41 | 7.15 | 6.90 | 7.40 | — |
| — | 8.90 | 9.15 | 9.03 | +0.51 | 30.1% | 260 | 30.1% | -0.50 | 9.47 | 9.25 | 9.70 | — |
| — | 6.70 | 7.00 | 6.85 | +0.42 | 29.9% | 265 | 29.9% | -0.58 | 12.18 | 11.80 | 12.55 | — |
| — | 4.95 | 5.25 | 5.10 | +0.34 | 29.9% | 270 | 29.9% | -0.67 | 15.55 | 14.60 | 16.50 | — |
| — | 3.60 | 3.80 | 3.70 | +0.27 | 30.0% | 275 | 30.0% | -0.74 | 19.57 | 18.95 | 20.20 | — |
| — | 2.50 | 2.89 | 2.69 | +0.21 | 30.1% | 280 | 30.1% | -0.81 | 23.32 | 22.40 | 24.25 | — |
| — | 1.85 | 1.97 | 1.91 | +0.16 | 30.3% | 285 | 30.3% | -0.86 | 27.55 | 26.55 | 28.55 | — |
| — | 1.17 | 1.41 | 1.29 | +0.12 | 30.5% | 290 | 30.5% | -0.90 | 32.40 | 31.75 | 33.05 | — |
| — | 0.87 | 1.05 | 0.96 | +0.09 | 30.8% | 295 | 30.8% | -0.94 | 37.10 | 36.50 | 37.70 | — |
| — | 0.55 | 0.70 | 0.62 | +0.06 | 31.1% | 300 | 31.1% | -0.96 | 41.90 | 41.35 | 42.45 | — |
| — | 0.41 | 0.58 | 0.49 | +0.04 | 31.5% | 305 | 31.5% | -0.98 | 46.65 | 44.95 | 48.35 | — |
| — | 0.23 | 0.35 | 0.29 | — | — | 310 | 32.0% | -1.00 | 52.02 | 50.75 | 53.30 | — |
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.