Spot 257.51
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.00 | 50.10 | 48.05 | +0.99 | 48.1% | 210 | 48.1% | -0.01 | — | — | 2.15 | — |
| — | 41.10 | 45.20 | 43.15 | +0.98 | 46.8% | 215 | 46.8% | -0.02 | — | — | 1.40 | — |
| — | 36.30 | 40.30 | 38.30 | +0.97 | 45.6% | 220 | 45.6% | -0.03 | — | — | 1.25 | — |
| — | 31.50 | 35.50 | 33.50 | +0.95 | 44.5% | 225 | 44.5% | -0.05 | 0.70 | 0.40 | 1.00 | — |
| — | 26.80 | 30.80 | 28.80 | +0.92 | 43.7% | 230 | 43.7% | -0.08 | 0.95 | 0.60 | 1.30 | — |
| — | 24.40 | 28.70 | 26.55 | +0.90 | 43.3% | 232.5 | 43.3% | -0.10 | 1.32 | 0.55 | 2.10 | — |
| — | 22.20 | 26.30 | 24.25 | +0.88 | 42.9% | 235 | 42.9% | -0.13 | 1.50 | 1.05 | 1.95 | — |
| — | 20.00 | 24.40 | 22.20 | +0.85 | 42.6% | 237.5 | 42.6% | -0.15 | 1.82 | 1.45 | 2.20 | — |
| — | 18.30 | 22.30 | 20.30 | +0.82 | 42.4% | 240 | 42.4% | -0.18 | 2.30 | 2.00 | 2.60 | — |
| — | 16.00 | 20.30 | 18.15 | +0.79 | 42.1% | 242.5 | 42.1% | -0.21 | 2.85 | 2.20 | 3.50 | — |
| — | 14.00 | 18.30 | 16.15 | +0.75 | 41.9% | 245 | 41.9% | -0.25 | 3.50 | 3.10 | 3.90 | — |
| — | 12.40 | 16.70 | 14.55 | +0.71 | 41.8% | 247.5 | 41.8% | -0.29 | 4.25 | 3.30 | 5.20 | — |
| — | 11.50 | 13.80 | 12.65 | +0.66 | 41.7% | 250 | 41.7% | -0.34 | 4.80 | 4.00 | 5.60 | — |
| — | 9.70 | 12.70 | 11.20 | +0.62 | 41.6% | 252.5 | 41.6% | -0.38 | 5.60 | 3.90 | 7.30 | — |
| — | 9.10 | 10.90 | 10.00 | +0.57 | 41.6% | 255 | 41.6% | -0.43 | 7.10 | 6.60 | 7.60 | — |
| — | 6.40 | 10.80 | 8.60 | +0.53 | 41.6% | 257.5 | 41.6% | -0.48 | 8.05 | 6.00 | 10.10 | — |
| — | 6.10 | 7.90 | 7.00 | +0.48 | 41.6% | 260 | 41.6% | -0.52 | 10.00 | 8.90 | 11.10 | — |
| — | 4.20 | 8.40 | 6.30 | +0.43 | 41.7% | 262.5 | 41.7% | -0.57 | 11.10 | 9.80 | 12.40 | — |
| — | 4.70 | 5.90 | 5.30 | +0.39 | 41.8% | 265 | 41.8% | -0.62 | 13.05 | 11.40 | 14.70 | — |
| — | 3.20 | 6.90 | 5.05 | +0.34 | 41.9% | 267.5 | 41.9% | -0.66 | 14.85 | 13.60 | 16.10 | — |
| — | 3.00 | 4.10 | 3.55 | +0.30 | 42.1% | 270 | 42.1% | -0.70 | 16.45 | 14.70 | 18.20 | — |
| — | 1.20 | 5.60 | 3.40 | +0.27 | 42.3% | 272.5 | 42.3% | -0.74 | 17.80 | 15.70 | 19.90 | — |
| — | 1.95 | 5.00 | 3.48 | +0.23 | 42.5% | 275 | 42.5% | -0.77 | 19.85 | 17.70 | 22.00 | — |
| — | 1.45 | 3.10 | 2.27 | +0.20 | 42.8% | 277.5 | 42.8% | -0.80 | 21.95 | 19.80 | 24.10 | — |
| — | 1.70 | 2.10 | 1.90 | +0.18 | 43.1% | 280 | 43.1% | -0.83 | 24.10 | 22.00 | 26.20 | — |
| — | 0.95 | 2.40 | 1.68 | +0.15 | 43.4% | 282.5 | 43.4% | -0.85 | 26.25 | 24.10 | 28.40 | — |
| — | 0.95 | 1.70 | 1.32 | +0.13 | 43.7% | 285 | 43.7% | -0.88 | 28.50 | 26.30 | 30.70 | — |
| — | 0.55 | 2.30 | 1.43 | +0.11 | 44.0% | 287.5 | 44.0% | -0.89 | 30.80 | 28.80 | 32.80 | — |
| — | 0.60 | 1.15 | 0.88 | +0.10 | 44.4% | 290 | 44.4% | -0.91 | 33.15 | 31.00 | 35.30 | — |
| — | 0.25 | 1.90 | 1.07 | +0.07 | 45.2% | 295 | 45.2% | -0.94 | 37.90 | 35.90 | 39.90 | — |
| — | 0.45 | 0.60 | 0.53 | +0.05 | 46.1% | 300 | 46.1% | -0.96 | 42.80 | 40.70 | 44.90 | — |
| — | — | 2.30 | — | +0.04 | 47.0% | 305 | 47.0% | -0.97 | 47.60 | 45.60 | 49.60 | — |
| — | 0.10 | 0.85 | 0.47 | +0.03 | 47.9% | 310 | 47.9% | -0.98 | 52.90 | 51.20 | 54.60 | — |
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.