Spot 258.81
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.30 | 51.30 | 49.30 | +1.00 | 82.7% | 210 | 82.7% | +0.00 | — | — | 4.30 | — |
| — | 42.30 | 46.00 | 44.15 | +1.00 | 80.8% | 215 | 80.8% | -0.00 | — | — | 0.95 | — |
| — | 40.20 | 43.50 | 41.85 | +1.00 | 79.6% | 217.5 | 79.6% | -0.00 | — | — | 4.30 | — |
| — | 37.70 | 41.10 | 39.40 | +1.00 | 78.4% | 220 | 78.4% | -0.00 | — | — | 4.30 | — |
| — | 35.20 | 38.60 | 36.90 | +1.00 | 77.2% | 222.5 | 77.2% | -0.00 | — | — | 4.30 | — |
| — | 32.70 | 35.60 | 34.15 | +1.00 | 75.9% | 225 | 75.9% | -0.00 | — | — | 0.10 | — |
| — | 30.20 | 33.60 | 31.90 | +1.00 | 74.7% | 227.5 | 74.7% | -0.00 | — | — | 4.30 | — |
| — | 27.70 | 31.10 | 29.40 | +1.00 | 73.5% | 230 | 73.5% | -0.00 | — | — | 4.30 | — |
| — | 25.30 | 28.60 | 26.95 | +1.00 | 72.3% | 232.5 | 72.3% | -0.00 | — | — | 4.30 | — |
| — | 22.80 | 26.10 | 24.45 | +1.00 | 71.2% | 235 | 71.2% | -0.00 | — | — | 0.45 | — |
| — | 19.90 | 23.60 | 21.75 | +0.99 | 70.1% | 237.5 | 70.1% | -0.01 | — | — | 3.80 | — |
| — | 17.80 | 21.10 | 19.45 | +0.98 | 68.6% | 240 | 68.6% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 15.00 | 19.00 | 17.00 | +0.97 | 66.8% | 242.5 | 66.8% | -0.03 | — | — | 0.65 | — |
| — | 12.90 | 16.30 | 14.60 | +0.95 | 64.8% | 245 | 64.8% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | 10.50 | 13.00 | 11.75 | +0.92 | 62.7% | 247.5 | 62.7% | -0.08 | 0.40 | 0.10 | 0.70 | — |
| — | 8.60 | 10.50 | 9.55 | +0.87 | 60.7% | 250 | 60.7% | -0.13 | 0.53 | 0.30 | 0.75 | — |
| — | 5.80 | 9.40 | 7.60 | +0.80 | 59.2% | 252.5 | 59.2% | -0.20 | 0.85 | 0.30 | 1.40 | — |
| — | 4.30 | 7.20 | 5.75 | +0.70 | 58.3% | 255 | 58.3% | -0.30 | 1.18 | 0.35 | 2.00 | — |
| — | 2.40 | 4.70 | 3.55 | +0.58 | 57.8% | 257.5 | 57.8% | -0.42 | 2.30 | 1.20 | 3.40 | — |
| — | 2.00 | 3.90 | 2.95 | +0.46 | 57.8% | 260 | 57.8% | -0.55 | 3.15 | 2.00 | 4.30 | — |
| — | 1.20 | 2.50 | 1.85 | +0.33 | 58.3% | 262.5 | 58.3% | -0.67 | 5.30 | 3.60 | 7.00 | — |
| — | 0.55 | 1.80 | 1.18 | +0.23 | 59.1% | 265 | 59.1% | -0.77 | 7.10 | 5.70 | 8.50 | — |
| — | 0.10 | 0.90 | 0.50 | +0.15 | 60.2% | 267.5 | 60.2% | -0.85 | 9.15 | 6.90 | 11.40 | — |
| — | 0.30 | 0.40 | 0.35 | +0.10 | 61.8% | 270 | 61.8% | -0.90 | 11.15 | 9.20 | 13.10 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 272.5 | — | — | 13.55 | 11.60 | 15.50 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 275 | — | — | 16.00 | 14.10 | 17.90 | — |
| — | 0.05 | 0.75 | 0.40 | — | — | 277.5 | — | — | 18.35 | 16.50 | 20.20 | — |
| — | — | 0.10 | — | — | — | 280 | — | — | 20.95 | 19.00 | 22.90 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 282.5 | — | — | 23.35 | 21.50 | 25.20 | — |
| — | — | 0.15 | — | — | — | 285 | — | — | 25.95 | 24.40 | 27.50 | — |
| — | — | 0.85 | — | — | — | 287.5 | 79.4% | -1.00 | 28.35 | 26.50 | 30.20 | — |
| — | — | 0.35 | — | — | — | 290 | — | — | 30.85 | 29.00 | 32.70 | — |
| — | — | 3.60 | — | — | — | 292.5 | — | — | 33.35 | 31.50 | 35.20 | — |
| — | — | 0.60 | — | +0.00 | 83.5% | 295 | 83.5% | -1.00 | 35.95 | 34.20 | 37.70 | — |
| — | — | 3.60 | — | +0.00 | 85.1% | 297.5 | 85.1% | -1.00 | 38.35 | 36.50 | 40.20 | — |
| — | — | 0.10 | — | +0.00 | 86.9% | 300 | 86.9% | -1.00 | 40.85 | 39.00 | 42.70 | — |
| — | — | 3.60 | — | +0.00 | 88.9% | 302.5 | 88.9% | -1.00 | 43.35 | 41.50 | 45.20 | — |
| — | — | 1.45 | — | +0.00 | 90.9% | 305 | 90.9% | -1.00 | 45.85 | 44.00 | 47.70 | — |
| — | — | 4.30 | — | +0.00 | 93.0% | 307.5 | 93.0% | -1.00 | 48.35 | 46.50 | 50.20 | — |
| — | — | 0.05 | — | +0.00 | 95.1% | 310 | 95.1% | -1.00 | 50.85 | 49.00 | 52.70 | — |
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.