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 | |
| — | 81.40 | 85.00 | 83.20 | +0.92 | 47.5% | 180 | 47.5% | -0.08 | 3.08 | 1.75 | 4.40 | — |
| — | 77.10 | 81.00 | 79.05 | +0.91 | 47.0% | 185 | 47.0% | -0.09 | 3.65 | 3.00 | 4.30 | — |
| — | 72.70 | 76.90 | 74.80 | +0.89 | 46.6% | 190 | 46.6% | -0.11 | 4.40 | 2.60 | 6.20 | — |
| — | 68.60 | 72.80 | 70.70 | +0.88 | 46.2% | 195 | 46.2% | -0.12 | 4.90 | 3.30 | 6.50 | — |
| — | 64.60 | 68.80 | 66.70 | +0.86 | 45.9% | 200 | 45.9% | -0.14 | 6.10 | 5.50 | 6.70 | — |
| — | 56.90 | 60.90 | 58.90 | +0.82 | 45.4% | 210 | 45.4% | -0.18 | 8.25 | 6.60 | 9.90 | — |
| — | 49.70 | 53.50 | 51.60 | +0.77 | 45.1% | 220 | 45.1% | -0.23 | 11.00 | 9.50 | 12.50 | — |
| — | 43.10 | 47.50 | 45.30 | +0.72 | 44.9% | 230 | 44.9% | -0.28 | 13.95 | 12.10 | 15.80 | — |
| — | 37.10 | 40.80 | 38.95 | +0.67 | 44.8% | 240 | 44.8% | -0.33 | 18.35 | 16.50 | 20.20 | — |
| — | 31.70 | 36.00 | 33.85 | +0.62 | 44.8% | 250 | 44.8% | -0.39 | 22.15 | 20.40 | 23.90 | — |
| — | 27.20 | 29.90 | 28.55 | +0.56 | 44.8% | 260 | 44.8% | -0.45 | 27.80 | 25.50 | 30.10 | — |
| — | 23.10 | 26.70 | 24.90 | +0.51 | 44.9% | 270 | 44.9% | -0.50 | 34.10 | 32.70 | 35.50 | — |
| — | 19.00 | 23.40 | 21.20 | +0.46 | 45.0% | 280 | 45.0% | -0.56 | 39.75 | 37.80 | 41.70 | — |
| — | 16.70 | 19.00 | 17.85 | +0.41 | 45.1% | 290 | 45.1% | -0.61 | 46.70 | 45.00 | 48.40 | — |
| — | 13.90 | 16.20 | 15.05 | +0.36 | 45.3% | 300 | 45.3% | -0.66 | 54.10 | 52.30 | 55.90 | — |
| — | 10.70 | 13.90 | 12.30 | +0.32 | 45.5% | 310 | 45.5% | -0.70 | 62.20 | 60.50 | 63.90 | — |
| — | 8.70 | 13.00 | 10.85 | +0.28 | 45.7% | 320 | 45.7% | -0.74 | 70.05 | 68.50 | 71.60 | — |
| — | 7.10 | 11.00 | 9.05 | +0.25 | 45.8% | 330 | 45.8% | -0.78 | 78.50 | 76.90 | 80.10 | — |
| — | 5.70 | 10.30 | 8.00 | +0.22 | 46.0% | 340 | 46.0% | -0.81 | 86.65 | 84.50 | 88.80 | — |
| — | 4.60 | 8.80 | 6.70 | +0.19 | 46.2% | 350 | 46.2% | -0.84 | 95.95 | 94.10 | 97.80 | — |
| — | 3.50 | 7.50 | 5.50 | +0.16 | 46.5% | 360 | 46.5% | -0.86 | 105.10 | 103.30 | 106.90 | — |
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.