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 | |
| — | 47.40 | 49.95 | 48.67 | — | — | 210 | 64.1% | -0.00 | — | — | 0.01 | — |
| — | 42.55 | 44.95 | 43.75 | — | — | 215 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 37.50 | 39.20 | 38.35 | +1.00 | 68.0% | 220 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 32.45 | 34.95 | 33.70 | — | — | 225 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 29.90 | 32.45 | 31.18 | — | — | 227.5 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 28.20 | 29.30 | 28.75 | — | — | 230 | 54.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 24.90 | 28.25 | 26.57 | — | — | 232.5 | 51.3% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 23.20 | 24.15 | 23.68 | +0.99 | 47.9% | 235 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 19.95 | 21.85 | 20.90 | +0.98 | 44.6% | 237.5 | 44.6% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 18.50 | 19.30 | 18.90 | +0.98 | 41.7% | 240 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 15.00 | 17.35 | 16.18 | +0.97 | 39.2% | 242.5 | — | — | 0.13 | 0.10 | 0.16 | — |
| — | 13.75 | 14.30 | 14.03 | — | — | 245 | — | — | 0.18 | 0.18 | 0.19 | — |
| — | 11.40 | 11.85 | 11.62 | — | — | 247.5 | — | — | 0.32 | 0.31 | 0.33 | — |
| — | 9.30 | 9.75 | 9.53 | — | — | 250 | — | — | 0.58 | 0.57 | 0.59 | — |
| — | 7.20 | 7.45 | 7.33 | — | — | 252.5 | — | — | 0.98 | 0.96 | 1.01 | — |
| — | 5.35 | 5.60 | 5.47 | — | — | 255 | — | — | 1.65 | 1.63 | 1.67 | — |
| — | 3.80 | 4.05 | 3.92 | — | — | 257.5 | — | — | 2.61 | 2.58 | 2.64 | — |
| — | 2.62 | 2.69 | 2.65 | — | — | 260 | — | — | 3.85 | 3.75 | 3.95 | — |
| — | 1.71 | 1.73 | 1.72 | — | — | 262.5 | — | — | 5.42 | 5.30 | 5.55 | — |
| — | 1.06 | 1.10 | 1.08 | +0.23 | 34.7% | 265 | — | — | 7.25 | 7.10 | 7.40 | — |
| — | 0.64 | 0.67 | 0.66 | — | — | 267.5 | — | — | 9.15 | 8.75 | 9.55 | — |
| — | 0.39 | 0.40 | 0.40 | — | — | 270 | — | — | 11.47 | 10.90 | 12.05 | — |
| — | 0.23 | 0.24 | 0.23 | — | — | 272.5 | — | — | 14.05 | 12.85 | 15.25 | — |
| — | 0.14 | 0.15 | 0.14 | — | — | 275 | — | — | 16.50 | 15.30 | 17.70 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 277.5 | — | — | 19.00 | 17.75 | 20.25 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 41.6% | 280 | — | — | 21.48 | 20.20 | 22.75 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 282.5 | — | — | 23.98 | 22.70 | 25.25 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 285 | — | — | 26.48 | 25.20 | 27.75 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 290 | — | — | 31.48 | 30.20 | 32.75 | — |
| — | — | 0.02 | — | — | — | 295 | 45.0% | -1.00 | 36.48 | 35.20 | 37.75 | — |
| — | — | 0.01 | — | +0.00 | 42.9% | 300 | 42.9% | -1.00 | 41.42 | 40.25 | 42.60 | — |
| — | — | 0.05 | — | +0.00 | 40.8% | 305 | 40.8% | -1.00 | 46.10 | 44.45 | 47.75 | — |
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.