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 | |
| — | 46.90 | 51.00 | 48.95 | +0.95 | 47.3% | 210 | 47.3% | -0.05 | — | — | 1.40 | — |
| — | 42.20 | 46.30 | 44.25 | +0.93 | 46.3% | 215 | 46.3% | -0.07 | 0.88 | 0.50 | 1.25 | — |
| — | 37.50 | 41.90 | 39.70 | +0.91 | 45.4% | 220 | 45.4% | -0.09 | 1.12 | 0.25 | 2.00 | — |
| — | 33.20 | 37.40 | 35.30 | +0.88 | 44.7% | 225 | 44.7% | -0.12 | 2.12 | 1.65 | 2.60 | — |
| — | 28.80 | 33.10 | 30.95 | +0.84 | 44.2% | 230 | 44.2% | -0.16 | 2.83 | 2.05 | 3.60 | — |
| — | 24.80 | 29.20 | 27.00 | +0.80 | 43.7% | 235 | 43.7% | -0.20 | 3.60 | 3.10 | 4.10 | — |
| — | 21.00 | 25.50 | 23.25 | +0.75 | 43.4% | 240 | 43.4% | -0.25 | 4.60 | 3.70 | 5.50 | — |
| — | 17.60 | 22.00 | 19.80 | +0.69 | 43.1% | 245 | 43.1% | -0.31 | 6.25 | 5.30 | 7.20 | — |
| — | 15.20 | 18.00 | 16.60 | +0.63 | 43.0% | 250 | 43.0% | -0.37 | 8.25 | 7.60 | 8.90 | — |
| — | 13.00 | 15.20 | 14.10 | +0.57 | 42.9% | 255 | 42.9% | -0.43 | 10.40 | 9.30 | 11.50 | — |
| — | 10.40 | 13.80 | 12.10 | +0.50 | 42.8% | 260 | 42.8% | -0.50 | 13.00 | 11.60 | 14.40 | — |
| — | 7.50 | 10.10 | 8.80 | +0.44 | 42.9% | 265 | 42.9% | -0.56 | 15.65 | 13.80 | 17.50 | — |
| — | 6.00 | 9.50 | 7.75 | +0.38 | 43.0% | 270 | 43.0% | -0.63 | 19.65 | 18.10 | 21.20 | — |
| — | 5.60 | 8.40 | 7.00 | +0.32 | 43.1% | 275 | 43.1% | -0.68 | 23.00 | 21.20 | 24.80 | — |
| — | 4.00 | 7.20 | 5.60 | +0.27 | 43.3% | 280 | 43.3% | -0.74 | 26.90 | 25.20 | 28.60 | — |
| — | 3.30 | 4.30 | 3.80 | +0.23 | 43.5% | 285 | 43.5% | -0.78 | 30.55 | 28.50 | 32.60 | — |
| — | 2.40 | 4.30 | 3.35 | +0.19 | 43.7% | 290 | 43.7% | -0.82 | 34.80 | 32.70 | 36.90 | — |
| — | 1.75 | 2.85 | 2.30 | +0.15 | 44.0% | 295 | 44.0% | -0.86 | 39.55 | 37.80 | 41.30 | — |
| — | 1.15 | 2.60 | 1.88 | +0.12 | 44.3% | 300 | 44.3% | -0.89 | 43.65 | 41.60 | 45.70 | — |
| — | 1.10 | 2.30 | 1.70 | +0.10 | 44.6% | 305 | 44.6% | -0.91 | 48.70 | 47.10 | 50.30 | — |
| — | 0.70 | 1.55 | 1.12 | +0.08 | 45.0% | 310 | 45.0% | -0.93 | 53.00 | 51.00 | 55.00 | — |
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.