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 | |
| — | 78.10 | 82.00 | 80.05 | +0.96 | 50.6% | 180 | 50.6% | -0.05 | — | — | 4.00 | — |
| — | 73.40 | 77.50 | 75.45 | +0.95 | 49.8% | 185 | 49.8% | -0.06 | 1.35 | 0.55 | 2.15 | — |
| — | 68.80 | 72.90 | 70.85 | — | — | 190 | — | — | 2.30 | 1.00 | 3.60 | — |
| — | 64.30 | 68.40 | 66.35 | +0.92 | 48.5% | 195 | 48.5% | -0.08 | 2.40 | 1.30 | 3.50 | — |
| — | 60.20 | 64.00 | 62.10 | +0.90 | 48.0% | 200 | 48.0% | -0.10 | 2.88 | 2.35 | 3.40 | — |
| — | 51.80 | 55.50 | 53.65 | +0.86 | 47.0% | 210 | 47.0% | -0.14 | 4.35 | 4.00 | 4.70 | — |
| — | 43.40 | 46.70 | 45.05 | +0.81 | 46.3% | 220 | 46.3% | -0.19 | 5.85 | 5.00 | 6.70 | — |
| — | 36.00 | 40.30 | 38.15 | +0.75 | 45.7% | 230 | 45.7% | -0.25 | 8.85 | 8.30 | 9.40 | — |
| — | 29.50 | 33.60 | 31.55 | +0.68 | 45.3% | 240 | 45.3% | -0.32 | 12.40 | 11.80 | 13.00 | — |
| — | 25.10 | 26.80 | 25.95 | +0.61 | 45.1% | 250 | 45.1% | -0.40 | 16.60 | 15.90 | 17.30 | — |
| — | 19.30 | 21.80 | 20.55 | +0.53 | 45.0% | 260 | 45.0% | -0.47 | 21.10 | 19.60 | 22.60 | — |
| — | 14.90 | 17.50 | 16.20 | +0.46 | 45.0% | 270 | 45.0% | -0.54 | 27.65 | 26.40 | 28.90 | — |
| — | 12.80 | 14.20 | 13.50 | +0.39 | 45.1% | 280 | 45.1% | -0.61 | 34.00 | 32.10 | 35.90 | — |
| — | 9.60 | 13.00 | 11.30 | +0.33 | 45.3% | 290 | 45.3% | -0.68 | 41.55 | 39.80 | 43.30 | — |
| — | 7.40 | 9.80 | 8.60 | +0.28 | 45.6% | 300 | 45.6% | -0.73 | 49.05 | 47.00 | 51.10 | — |
| — | 5.80 | 8.30 | 7.05 | +0.23 | 46.0% | 310 | 46.0% | -0.78 | 57.90 | 56.50 | 59.30 | — |
| — | 4.70 | 7.30 | 6.00 | +0.19 | 46.4% | 320 | 46.4% | -0.82 | 65.95 | 63.90 | 68.00 | — |
| — | 3.60 | 4.80 | 4.20 | +0.15 | 46.9% | 330 | 46.9% | -0.86 | 74.80 | 72.70 | 76.90 | — |
| — | 2.70 | 5.50 | 4.10 | +0.13 | 47.4% | 340 | 47.4% | -0.89 | 84.10 | 82.00 | 86.20 | — |
| — | 2.05 | 3.20 | 2.62 | +0.10 | 48.0% | 350 | 48.0% | -0.91 | 93.85 | 92.20 | 95.50 | — |
| — | 1.70 | 2.95 | 2.33 | +0.09 | 48.6% | 360 | 48.6% | -0.93 | 103.35 | 101.60 | 105.10 | — |
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.