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 | |
| — | 79.80 | 83.70 | 81.75 | +0.96 | 50.3% | 180 | 50.3% | -0.04 | 1.18 | 0.80 | 1.55 | — |
| — | 75.20 | 78.90 | 77.05 | +0.95 | 49.5% | 185 | 49.5% | -0.05 | 1.23 | 0.45 | 2.00 | — |
| — | 70.90 | 74.20 | 72.55 | +0.94 | 48.8% | 190 | 48.8% | -0.07 | 1.75 | 1.30 | 2.20 | — |
| — | 66.40 | 69.70 | 68.05 | +0.92 | 48.2% | 195 | 48.2% | -0.08 | 2.20 | 2.00 | 2.40 | — |
| — | 62.00 | 65.40 | 63.70 | +0.91 | 47.7% | 200 | 47.7% | -0.10 | 2.65 | 2.40 | 2.90 | — |
| — | 53.80 | 56.90 | 55.35 | +0.87 | 46.8% | 210 | 46.8% | -0.13 | 4.30 | 3.60 | 5.00 | — |
| — | 45.00 | 48.70 | 46.85 | +0.82 | 46.2% | 220 | 46.2% | -0.18 | 6.35 | 5.70 | 7.00 | — |
| — | 37.70 | 41.80 | 39.75 | +0.76 | 45.8% | 230 | 45.8% | -0.25 | 8.50 | 7.40 | 9.60 | — |
| — | 32.40 | 34.30 | 33.35 | +0.69 | 45.5% | 240 | 45.5% | -0.31 | 11.45 | 10.40 | 12.50 | — |
| — | 26.50 | 29.50 | 28.00 | +0.62 | 45.4% | 250 | 45.4% | -0.38 | 16.85 | 15.80 | 17.90 | — |
| — | 21.00 | 23.30 | 22.15 | +0.55 | 45.5% | 260 | 45.5% | -0.46 | 20.85 | 19.10 | 22.60 | — |
| — | 16.40 | 19.80 | 18.10 | +0.48 | 45.6% | 270 | 45.6% | -0.53 | 26.95 | 25.50 | 28.40 | — |
| — | 12.90 | 16.80 | 14.85 | +0.41 | 45.8% | 280 | 45.8% | -0.60 | 33.65 | 32.10 | 35.20 | — |
| — | 10.30 | 13.10 | 11.70 | +0.35 | 46.0% | 290 | 46.0% | -0.66 | 40.50 | 39.20 | 41.80 | — |
| — | 8.50 | 10.80 | 9.65 | +0.29 | 46.2% | 300 | 46.2% | -0.72 | 48.45 | 46.60 | 50.30 | — |
| — | 6.30 | 8.40 | 7.35 | +0.24 | 46.5% | 310 | 46.5% | -0.77 | 56.20 | 54.60 | 57.80 | — |
| — | 5.20 | 7.40 | 6.30 | +0.20 | 46.8% | 320 | 46.8% | -0.81 | 64.85 | 63.30 | 66.40 | — |
| — | 4.20 | 5.50 | 4.85 | +0.17 | 47.2% | 330 | 47.2% | -0.85 | 73.35 | 71.50 | 75.20 | — |
| — | 3.20 | 4.90 | 4.05 | +0.14 | 47.5% | 340 | 47.5% | -0.88 | 82.65 | 80.70 | 84.60 | — |
| — | 2.45 | 3.80 | 3.12 | +0.11 | 47.9% | 350 | — | — | 92.00 | 90.10 | 93.90 | — |
| — | 1.95 | 3.50 | 2.73 | — | — | 360 | — | — | 101.55 | 99.70 | 103.40 | — |
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.