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 | |
| — | 53.00 | 54.35 | 53.67 | — | — | 210 | 38.9% | -0.11 | 2.80 | 2.75 | 2.85 | — |
| — | 48.50 | 49.65 | 49.08 | +0.87 | 38.4% | 215 | 38.4% | -0.13 | 3.42 | 3.35 | 3.50 | — |
| — | 44.65 | 45.85 | 45.25 | +0.85 | 37.9% | 220 | — | — | 4.22 | 4.15 | 4.30 | — |
| — | 40.60 | 41.80 | 41.20 | +0.82 | 37.4% | 225 | 37.4% | -0.19 | 5.17 | 5.10 | 5.25 | — |
| — | 36.85 | 37.80 | 37.33 | +0.79 | 37.1% | 230 | 37.1% | -0.22 | 6.30 | 6.20 | 6.40 | — |
| — | 33.10 | 34.25 | 33.67 | +0.75 | 36.8% | 235 | 36.8% | -0.25 | 7.65 | 7.50 | 7.80 | — |
| — | 30.10 | 30.70 | 30.40 | +0.71 | 36.5% | 240 | 36.5% | -0.29 | 9.15 | 9.05 | 9.25 | — |
| — | 26.85 | 27.60 | 27.23 | +0.67 | 36.2% | 245 | 36.2% | -0.33 | 10.95 | 10.85 | 11.05 | — |
| — | 23.75 | 24.25 | 24.00 | +0.63 | 36.0% | 250 | 36.0% | -0.37 | 12.90 | 12.80 | 13.00 | — |
| — | 21.15 | 21.50 | 21.32 | +0.59 | 35.8% | 255 | 35.8% | -0.42 | 15.12 | 15.00 | 15.25 | — |
| — | 18.60 | 18.90 | 18.75 | +0.55 | 35.7% | 260 | 35.7% | -0.46 | 17.52 | 17.35 | 17.70 | — |
| — | 16.30 | 16.50 | 16.40 | +0.50 | 35.5% | 265 | 35.5% | -0.51 | 20.27 | 20.05 | 20.50 | 1,473 |
| 9,032 | 14.20 | 14.40 | 14.30 | +0.46 | 35.4% | 270 | 35.4% | -0.55 | 23.15 | 22.80 | 23.50 | 3,532 |
| 11,107 | 12.35 | 12.60 | 12.47 | +0.42 | 35.4% | 275 | 35.4% | -0.60 | 26.40 | 25.95 | 26.85 | 1,361 |
| 7,457 | 10.65 | 10.85 | 10.75 | +0.38 | 35.3% | 280 | 35.3% | -0.64 | 29.55 | 29.20 | 29.90 | 3,836 |
| 6,471 | 9.15 | 9.35 | 9.25 | +0.34 | 35.3% | 285 | 35.3% | -0.68 | 33.30 | 32.65 | 33.95 | 630 |
| — | 7.90 | 8.05 | 7.97 | +0.30 | 35.3% | 290 | 35.3% | -0.72 | 36.85 | 36.30 | 37.40 | — |
| — | 6.75 | 7.00 | 6.88 | +0.27 | 35.3% | 295 | 35.3% | -0.75 | 40.73 | 40.10 | 41.35 | — |
| — | 5.75 | 5.90 | 5.83 | +0.24 | 35.4% | 300 | 35.4% | -0.79 | 44.85 | 44.15 | 45.55 | — |
| — | 4.85 | 5.05 | 4.95 | +0.21 | 35.5% | 305 | 35.5% | -0.82 | 49.23 | 48.30 | 50.15 | — |
| — | 4.15 | 4.35 | 4.25 | +0.18 | 35.5% | 310 | 35.5% | -0.84 | 53.52 | 52.55 | 54.50 | — |
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.