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 | |
| — | 47.60 | 50.90 | 49.25 | +1.00 | 49.9% | 210 | 49.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 42.60 | 45.90 | 44.25 | +0.99 | 46.8% | 215 | 46.8% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 37.65 | 39.55 | 38.60 | +0.99 | 43.2% | 220 | 43.2% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 35.15 | 37.70 | 36.42 | +0.99 | 41.4% | 222.5 | 41.4% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 32.65 | 35.95 | 34.30 | +0.99 | 39.6% | 225 | 39.6% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 30.20 | 33.50 | 31.85 | +0.98 | 37.8% | 227.5 | 37.8% | -0.02 | 0.10 | 0.06 | 0.14 | — |
| — | 28.20 | 30.05 | 29.12 | +0.98 | 36.2% | 230 | 36.2% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 25.25 | 28.55 | 26.90 | +0.97 | 34.8% | 232.5 | 34.8% | -0.03 | 0.17 | 0.10 | 0.23 | — |
| — | 23.25 | 26.10 | 24.68 | +0.96 | 33.6% | 235 | 33.6% | -0.04 | 0.26 | 0.19 | 0.32 | — |
| — | 20.35 | 23.40 | 21.88 | +0.95 | 32.6% | 237.5 | 32.6% | -0.05 | 0.31 | 0.30 | 0.32 | — |
| — | 17.95 | 20.20 | 19.07 | +0.93 | 31.9% | 240 | 31.9% | -0.07 | 0.48 | 0.43 | 0.54 | — |
| — | 15.60 | 18.35 | 16.98 | +0.90 | 31.3% | 242.5 | 31.3% | -0.10 | 0.65 | 0.62 | 0.67 | — |
| — | 13.55 | 15.40 | 14.47 | +0.87 | 30.8% | 245 | 30.8% | -0.13 | 0.90 | 0.88 | 0.92 | — |
| — | 11.40 | 13.40 | 12.40 | — | — | 247.5 | — | — | 1.27 | 1.23 | 1.31 | — |
| — | 10.00 | 11.20 | 10.60 | — | — | 250 | 30.0% | -0.23 | 1.77 | 1.73 | 1.81 | — |
| — | 8.65 | 9.20 | 8.93 | — | — | 252.5 | — | — | 2.46 | 2.38 | 2.53 | — |
| — | 7.15 | 7.55 | 7.35 | — | — | 255 | — | — | 3.27 | 3.20 | 3.35 | — |
| — | 5.75 | 6.05 | 5.90 | — | — | 257.5 | — | — | 4.35 | 4.25 | 4.45 | — |
| — | 4.55 | 4.75 | 4.65 | — | — | 260 | — | — | 5.60 | 5.50 | 5.70 | — |
| — | 3.50 | 3.70 | 3.60 | — | — | 262.5 | — | — | 7.08 | 6.90 | 7.25 | — |
| — | 2.68 | 2.72 | 2.70 | — | — | 265 | — | — | 8.78 | 8.55 | 9.00 | — |
| — | 1.86 | 2.08 | 1.97 | — | — | 267.5 | — | — | 10.68 | 9.45 | 11.90 | — |
| — | 1.40 | 1.53 | 1.47 | — | — | 270 | — | — | 12.62 | 11.35 | 13.90 | — |
| — | 1.04 | 1.12 | 1.08 | +0.16 | 30.4% | 272.5 | 30.4% | -0.85 | 14.75 | 13.50 | 16.00 | — |
| — | 0.77 | 0.81 | 0.79 | +0.12 | 30.7% | 275 | 30.7% | -0.89 | 16.98 | 15.70 | 18.25 | — |
| — | 0.55 | 0.60 | 0.57 | +0.09 | 31.0% | 277.5 | 31.0% | -0.92 | 19.38 | 18.00 | 20.75 | — |
| — | 0.39 | 0.42 | 0.41 | +0.07 | 31.3% | 280 | 31.3% | -0.94 | 21.70 | 20.40 | 23.00 | — |
| — | 0.22 | 0.31 | 0.27 | +0.05 | 31.7% | 282.5 | 31.7% | -0.96 | 24.05 | 22.80 | 25.30 | — |
| — | 0.19 | 0.24 | 0.21 | — | — | 285 | — | — | 26.48 | 25.20 | 27.75 | — |
| — | 0.10 | 0.23 | 0.17 | — | — | 287.5 | — | — | 28.62 | 26.95 | 30.30 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 290 | — | — | 31.48 | 30.20 | 32.75 | — |
| — | 0.02 | 0.16 | 0.09 | — | — | 292.5 | 33.3% | -1.00 | 33.98 | 32.70 | 35.25 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 33.8% | 295 | 33.8% | -1.00 | 36.10 | 34.45 | 37.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 34.6% | 300 | 34.6% | -1.00 | 41.30 | 39.85 | 42.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 35.4% | 305 | 35.4% | -1.00 | 46.48 | 45.20 | 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.