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 | |
| — | 52.30 | 54.85 | 53.58 | +0.90 | 36.7% | 210 | 36.7% | -0.10 | 2.42 | 2.28 | 2.56 | — |
| — | 47.90 | 50.50 | 49.20 | +0.88 | 36.2% | 215 | 36.2% | -0.12 | 3.04 | 2.89 | 3.20 | — |
| — | 44.15 | 46.30 | 45.23 | +0.85 | 35.7% | 220 | 35.7% | -0.15 | 3.77 | 3.60 | 3.95 | — |
| — | 39.70 | 42.25 | 40.98 | +0.82 | 35.3% | 225 | 35.3% | -0.18 | 4.70 | 4.55 | 4.85 | — |
| — | 35.85 | 38.40 | 37.12 | +0.79 | 34.9% | 230 | 34.9% | -0.21 | 5.78 | 5.60 | 5.95 | — |
| — | 32.60 | 34.70 | 33.65 | +0.76 | 34.6% | 235 | 34.6% | -0.25 | 7.10 | 6.95 | 7.25 | — |
| — | 28.70 | 31.25 | 29.98 | +0.72 | 34.3% | 240 | 34.3% | -0.28 | 8.57 | 8.40 | 8.75 | — |
| — | 25.70 | 27.80 | 26.75 | +0.68 | 34.0% | 245 | 34.0% | -0.33 | 10.28 | 10.15 | 10.40 | — |
| — | 23.80 | 24.15 | 23.98 | +0.64 | 34.2% | 250 | 34.2% | -0.37 | 12.30 | 12.15 | 12.45 | — |
| — | 20.95 | 21.50 | 21.23 | +0.59 | 34.0% | 255 | 34.0% | -0.41 | 14.55 | 14.35 | 14.75 | — |
| — | 18.40 | 18.90 | 18.65 | +0.55 | 33.8% | 260 | 33.8% | -0.46 | 16.98 | 16.75 | 17.20 | — |
| — | 16.05 | 16.40 | 16.23 | +0.50 | 33.6% | 265 | 33.6% | -0.51 | 19.62 | 19.50 | 19.75 | — |
| — | 14.00 | 14.25 | 14.12 | +0.46 | 33.6% | 270 | 33.6% | -0.55 | 22.65 | 22.30 | 23.00 | — |
| — | 12.15 | 12.35 | 12.25 | +0.42 | 33.5% | 275 | 33.5% | -0.60 | 25.80 | 25.05 | 26.55 | — |
| — | 10.40 | 10.70 | 10.55 | +0.38 | 33.5% | 280 | 33.5% | -0.64 | 29.18 | 28.20 | 30.15 | — |
| — | 9.00 | 9.15 | 9.07 | +0.34 | 33.5% | 285 | 33.5% | -0.68 | 32.85 | 31.75 | 33.95 | — |
| — | 7.60 | 7.90 | 7.75 | +0.30 | 33.5% | 290 | 33.5% | -0.72 | 37.00 | 36.10 | 37.90 | — |
| — | 6.45 | 6.85 | 6.65 | +0.27 | 33.5% | 295 | 33.5% | -0.76 | 40.58 | 39.30 | 41.85 | 307 |
| — | 5.60 | 5.70 | 5.65 | +0.24 | 33.6% | 300 | 33.6% | -0.79 | 45.02 | 44.20 | 45.85 | 1,813 |
| — | 4.60 | 4.95 | 4.78 | +0.21 | 33.6% | 305 | 33.6% | -0.82 | 48.80 | 47.70 | 49.90 | 293 |
| — | 3.85 | 4.25 | 4.05 | +0.18 | 33.7% | 310 | 33.7% | -0.85 | 53.35 | 52.05 | 54.65 | 593 |
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.