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 | |
| — | 85.20 | 88.30 | 86.75 | +0.92 | 46.6% | 180 | 46.6% | -0.08 | 3.12 | 1.65 | 4.60 | — |
| — | 80.20 | 84.00 | 82.10 | +0.91 | 46.1% | 185 | 46.1% | -0.09 | 3.70 | 2.10 | 5.30 | — |
| — | 75.70 | 79.80 | 77.75 | +0.90 | 45.7% | 190 | 45.7% | -0.11 | 4.95 | 4.00 | 5.90 | — |
| — | 72.10 | 75.70 | 73.90 | +0.88 | 45.3% | 195 | 45.3% | -0.12 | 5.85 | 4.80 | 6.90 | — |
| — | 68.30 | 71.70 | 70.00 | +0.86 | 45.0% | 200 | 45.0% | -0.14 | 6.50 | 5.20 | 7.80 | — |
| — | 60.80 | 64.00 | 62.40 | +0.83 | 44.5% | 210 | 44.5% | -0.18 | 7.95 | 6.80 | 9.10 | — |
| — | 52.80 | 56.90 | 54.85 | +0.78 | 44.2% | 220 | 44.2% | -0.22 | 10.55 | 8.90 | 12.20 | — |
| — | 46.80 | 50.30 | 48.55 | +0.74 | 43.9% | 230 | 43.9% | -0.27 | 14.00 | 13.20 | 14.80 | — |
| — | 40.70 | 43.40 | 42.05 | +0.69 | 43.8% | 240 | 43.8% | -0.32 | 17.85 | 16.80 | 18.90 | — |
| — | 35.20 | 38.10 | 36.65 | +0.63 | 43.7% | 250 | 43.7% | -0.37 | 22.35 | 21.10 | 23.60 | — |
| — | 30.40 | 33.40 | 31.90 | +0.58 | 43.7% | 260 | 43.7% | -0.43 | 27.40 | 25.70 | 29.10 | — |
| — | 25.80 | 29.50 | 27.65 | +0.53 | 43.8% | 270 | 43.8% | -0.48 | 32.95 | 31.30 | 34.60 | — |
| — | 22.20 | 25.50 | 23.85 | — | — | 280 | — | — | 39.05 | 37.50 | 40.60 | — |
| — | 18.70 | 21.90 | 20.30 | — | — | 290 | 44.0% | -0.58 | 45.40 | 43.50 | 47.30 | — |
| — | 16.00 | 19.20 | 17.60 | +0.39 | 44.2% | 300 | 44.2% | -0.63 | 53.15 | 51.30 | 55.00 | — |
| — | 13.10 | 16.60 | 14.85 | +0.35 | 44.4% | 310 | 44.4% | -0.68 | 60.35 | 58.80 | 61.90 | — |
| — | 10.70 | 13.90 | 12.30 | +0.31 | 44.6% | 320 | 44.6% | -0.72 | 68.25 | 66.70 | 69.80 | — |
| — | 10.00 | 13.00 | 11.50 | +0.27 | 44.9% | 330 | 44.9% | -0.75 | 76.10 | 74.60 | 77.60 | — |
| — | 7.20 | 11.50 | 9.35 | +0.24 | 45.2% | 340 | 45.2% | -0.79 | 85.10 | 83.00 | 87.20 | — |
| — | 6.40 | 10.20 | 8.30 | +0.22 | 45.5% | 350 | 45.5% | -0.82 | 94.20 | 92.40 | 96.00 | — |
| — | 5.20 | 8.50 | 6.85 | +0.19 | 45.8% | 360 | 45.8% | -0.85 | 103.10 | 101.30 | 104.90 | — |
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.