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 | |
| — | 83.20 | 86.90 | 85.05 | — | — | 180 | — | — | 2.88 | 2.35 | 3.40 | — |
| — | 79.20 | 82.50 | 80.85 | — | — | 185 | 47.1% | -0.09 | 3.33 | 2.05 | 4.60 | — |
| — | 74.80 | 78.40 | 76.60 | +0.90 | 46.7% | 190 | 46.7% | -0.10 | 4.00 | 3.10 | 4.90 | — |
| — | 70.70 | 74.30 | 72.50 | +0.88 | 46.3% | 195 | 46.3% | -0.12 | 4.90 | 4.30 | 5.50 | — |
| — | 66.30 | 70.40 | 68.35 | +0.86 | 46.0% | 200 | 46.0% | -0.14 | 5.35 | 4.00 | 6.70 | — |
| — | 58.40 | 62.50 | 60.45 | +0.82 | 45.5% | 210 | 45.5% | -0.18 | 8.80 | 7.80 | 9.80 | — |
| — | 51.30 | 54.70 | 53.00 | +0.78 | 45.2% | 220 | 45.2% | -0.22 | 10.80 | 10.10 | 11.50 | — |
| — | 44.70 | 48.30 | 46.50 | +0.73 | 45.0% | 230 | 45.0% | -0.27 | 14.15 | 13.40 | 14.90 | — |
| — | 39.40 | 42.10 | 40.75 | +0.68 | 44.9% | 240 | 44.9% | -0.33 | 18.10 | 17.00 | 19.20 | — |
| — | 33.70 | 36.50 | 35.10 | +0.62 | 44.8% | 250 | 44.8% | -0.38 | 21.85 | 20.00 | 23.70 | — |
| — | 28.50 | 31.60 | 30.05 | +0.57 | 44.9% | 260 | 44.9% | -0.44 | 27.15 | 25.00 | 29.30 | — |
| — | 24.50 | 27.80 | 26.15 | +0.52 | 44.9% | 270 | 44.9% | -0.49 | 33.05 | 31.40 | 34.70 | — |
| — | 20.80 | 23.70 | 22.25 | +0.47 | 45.0% | 280 | 45.0% | -0.55 | 39.20 | 37.60 | 40.80 | — |
| — | 17.50 | 21.40 | 19.45 | +0.41 | 45.2% | 290 | 45.2% | -0.60 | 45.60 | 44.30 | 46.90 | — |
| — | 14.80 | 17.40 | 16.10 | +0.37 | 45.3% | 300 | 45.3% | -0.65 | 53.05 | 51.50 | 54.60 | — |
| — | 12.50 | 15.60 | 14.05 | +0.33 | 45.5% | 310 | 45.5% | -0.69 | 60.90 | 59.30 | 62.50 | 117 |
| — | 9.60 | 13.30 | 11.45 | +0.29 | 45.7% | 320 | 45.7% | -0.73 | 68.60 | 66.70 | 70.50 | — |
| — | 7.80 | 11.00 | 9.40 | +0.26 | 45.9% | 330 | 45.9% | -0.77 | 77.00 | 75.40 | 78.60 | — |
| — | 7.70 | 9.90 | 8.80 | +0.22 | 46.1% | 340 | 46.1% | -0.80 | 85.60 | 84.00 | 87.20 | — |
| — | 5.30 | 8.20 | 6.75 | +0.20 | 46.3% | 350 | 46.3% | -0.83 | 94.40 | 92.80 | 96.00 | — |
| — | 4.80 | 8.40 | 6.60 | +0.17 | 46.5% | 360 | 46.5% | -0.86 | 103.45 | 101.90 | 105.00 | — |
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.