Spot 258.66
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.75 | 52.00 | 50.38 | +0.96 | 44.7% | 210 | — | — | 0.71 | 0.57 | 0.86 | — |
| — | 44.05 | 46.70 | 45.38 | +0.94 | 43.6% | 215 | 43.6% | -0.06 | 0.92 | 0.80 | 1.04 | — |
| — | 39.30 | 42.60 | 40.95 | — | — | 220 | — | — | 1.23 | 1.12 | 1.34 | — |
| — | 34.90 | 37.55 | 36.23 | — | — | 225 | 42.0% | -0.11 | 1.67 | 1.49 | 1.84 | — |
| — | 30.60 | 33.80 | 32.20 | +0.86 | 41.3% | 230 | 41.3% | -0.14 | 2.36 | 2.22 | 2.50 | — |
| — | 26.25 | 29.35 | 27.80 | +0.82 | 40.8% | 235 | 40.8% | -0.19 | 3.20 | 3.10 | 3.30 | — |
| — | 22.30 | 24.55 | 23.43 | +0.77 | 40.4% | 240 | 40.4% | -0.24 | 4.35 | 4.10 | 4.60 | — |
| — | 19.00 | 21.40 | 20.20 | +0.71 | 40.1% | 245 | 40.1% | -0.29 | 5.83 | 5.55 | 6.10 | — |
| — | 16.10 | 17.80 | 16.95 | +0.65 | 39.8% | 250 | 39.8% | -0.35 | 7.58 | 7.30 | 7.85 | — |
| — | 13.95 | 14.85 | 14.40 | +0.58 | 39.6% | 255 | 39.6% | -0.42 | 9.60 | 9.40 | 9.80 | — |
| — | 11.50 | 11.95 | 11.72 | +0.52 | 39.5% | 260 | 39.5% | -0.49 | 12.07 | 11.85 | 12.30 | — |
| — | 9.20 | 9.75 | 9.47 | +0.45 | 39.4% | 265 | 39.4% | -0.55 | 14.97 | 14.50 | 15.45 | — |
| — | 7.30 | 7.90 | 7.60 | +0.39 | 39.4% | 270 | 39.4% | -0.62 | 18.07 | 16.80 | 19.35 | — |
| — | 5.75 | 6.25 | 6.00 | +0.33 | 39.4% | 275 | 39.4% | -0.68 | 21.52 | 20.25 | 22.80 | — |
| — | 4.40 | 4.80 | 4.60 | +0.27 | 39.4% | 280 | 39.4% | -0.73 | 25.30 | 24.00 | 26.60 | — |
| — | 3.35 | 3.70 | 3.52 | +0.22 | 39.5% | 285 | 39.5% | -0.78 | 29.45 | 27.95 | 30.95 | — |
| — | 2.49 | 2.99 | 2.74 | +0.18 | 39.5% | 290 | 39.5% | -0.83 | 33.45 | 32.15 | 34.75 | — |
| — | 1.85 | 2.36 | 2.10 | +0.15 | 39.6% | 295 | 39.6% | -0.87 | 37.80 | 36.50 | 39.10 | — |
| — | 1.39 | 1.77 | 1.58 | +0.12 | 39.6% | 300 | 39.6% | -0.90 | 41.98 | 40.30 | 43.65 | — |
| — | 0.98 | 1.43 | 1.21 | +0.09 | 39.7% | 305 | 39.7% | -0.93 | 46.85 | 45.35 | 48.35 | — |
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.