Spot 259.95
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.00 | 85.10 | 83.05 | +0.96 | 47.3% | 180 | 47.3% | -0.05 | 2.17 | 0.25 | 4.10 | — |
| — | 76.60 | 80.50 | 78.55 | +0.95 | 46.4% | 185 | 46.4% | -0.05 | 1.60 | 0.50 | 2.70 | — |
| — | 72.10 | 75.90 | 74.00 | +0.94 | 45.6% | 190 | 45.6% | -0.06 | 2.00 | 0.70 | 3.30 | — |
| — | 68.10 | 71.30 | 69.70 | +0.92 | 44.9% | 195 | 44.9% | -0.08 | 2.90 | 2.10 | 3.70 | — |
| — | 64.00 | 67.10 | 65.55 | +0.91 | 44.3% | 200 | 44.3% | -0.09 | 3.27 | 2.25 | 4.30 | — |
| — | 54.80 | 58.90 | 56.85 | +0.87 | 43.4% | 210 | 43.4% | -0.13 | 4.15 | 2.50 | 5.80 | — |
| — | 47.30 | 51.00 | 49.15 | +0.82 | 42.9% | 220 | 42.9% | -0.18 | 6.90 | 5.10 | 8.70 | — |
| — | 39.50 | 43.70 | 41.60 | — | — | 230 | 42.6% | -0.24 | 9.80 | 8.60 | 11.00 | — |
| — | 33.60 | 37.00 | 35.30 | +0.70 | 42.5% | 240 | 42.5% | -0.30 | 12.65 | 10.50 | 14.80 | — |
| — | 27.10 | 31.30 | 29.20 | +0.63 | 42.6% | 250 | 42.6% | -0.37 | 16.35 | 15.30 | 17.40 | — |
| — | 22.70 | 26.20 | 24.45 | +0.56 | 42.7% | 260 | 42.7% | -0.44 | 21.75 | 20.00 | 23.50 | — |
| — | 18.70 | 21.40 | 20.05 | +0.49 | 43.0% | 270 | 43.0% | -0.52 | 27.40 | 26.70 | 28.10 | — |
| — | 14.70 | 18.20 | 16.45 | +0.43 | 43.3% | 280 | 43.3% | -0.58 | 33.00 | 31.60 | 34.40 | — |
| — | 11.20 | 15.10 | 13.15 | +0.37 | 43.7% | 290 | 43.7% | -0.64 | 40.80 | 39.10 | 42.50 | — |
| — | 8.70 | 12.70 | 10.70 | +0.32 | 44.2% | 300 | 44.2% | -0.70 | 48.25 | 46.70 | 49.80 | — |
| — | 6.60 | 10.50 | 8.55 | +0.27 | 44.8% | 310 | 44.8% | -0.75 | 55.60 | 54.20 | 57.00 | — |
| — | 4.70 | 9.20 | 6.95 | +0.23 | 45.3% | 320 | 45.3% | -0.79 | 64.75 | 63.00 | 66.50 | — |
| — | 3.80 | 6.30 | 5.05 | +0.19 | 45.9% | 330 | 45.9% | -0.83 | 72.70 | 71.10 | 74.30 | — |
| — | 3.00 | 6.30 | 4.65 | +0.16 | 46.6% | 340 | 46.6% | -0.86 | 81.60 | 80.20 | 83.00 | — |
| — | 3.50 | 5.70 | 4.60 | +0.14 | 47.2% | 350 | 47.2% | -0.89 | 91.05 | 89.70 | 92.40 | — |
| — | 2.00 | 4.70 | 3.35 | +0.12 | 47.8% | 360 | 47.8% | -0.91 | 100.80 | 99.10 | 102.50 | — |
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.