Spot 259.72
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.95 | 94.35 | 90.65 | +0.88 | 60.1% | 180 | 60.1% | -0.12 | 6.75 | 5.40 | 8.10 | — |
| — | 84.00 | 90.45 | 87.22 | +0.87 | 59.9% | 185 | 59.9% | -0.13 | 7.80 | 7.05 | 8.55 | — |
| — | 80.10 | 86.65 | 83.38 | +0.86 | 59.6% | 190 | 59.6% | -0.15 | 8.85 | 8.30 | 9.40 | — |
| — | 76.45 | 82.95 | 79.70 | +0.84 | 59.4% | 195 | 59.4% | -0.16 | 10.00 | 9.15 | 10.85 | — |
| — | 72.75 | 78.10 | 75.42 | +0.82 | 59.3% | 200 | 59.3% | -0.18 | 11.95 | 10.50 | 13.40 | — |
| — | 65.95 | 71.20 | 68.58 | +0.79 | 59.0% | 210 | 59.0% | -0.21 | 14.45 | 13.95 | 14.95 | — |
| — | 59.55 | 64.80 | 62.17 | +0.75 | 58.9% | 220 | 58.9% | -0.25 | 18.02 | 16.80 | 19.25 | — |
| — | 53.80 | 58.90 | 56.35 | +0.71 | 58.8% | 230 | 58.8% | -0.29 | 21.55 | 20.80 | 22.30 | — |
| — | 48.05 | 53.50 | 50.77 | +0.67 | 58.8% | 240 | 58.8% | -0.33 | 26.27 | 23.45 | 29.10 | — |
| — | 43.05 | 48.55 | 45.80 | +0.63 | 58.8% | 250 | 58.8% | -0.37 | 30.50 | 29.35 | 31.65 | — |
| — | 38.40 | 42.75 | 40.58 | +0.59 | 58.9% | 260 | 58.9% | -0.41 | 35.92 | 33.55 | 38.30 | — |
| — | 35.85 | 38.55 | 37.20 | +0.55 | 59.0% | 270 | 59.0% | -0.45 | 42.17 | 39.25 | 45.10 | — |
| — | 31.70 | 35.10 | 33.40 | +0.51 | 59.1% | 280 | 59.1% | -0.49 | 47.58 | 45.95 | 49.20 | — |
| — | 26.85 | 32.25 | 29.55 | +0.48 | 59.3% | 290 | 59.3% | -0.53 | 54.88 | 51.95 | 57.80 | — |
| — | 24.35 | 29.55 | 26.95 | +0.44 | 59.4% | 300 | 59.4% | -0.57 | 61.77 | 58.85 | 64.70 | — |
| — | 21.15 | 25.40 | 23.27 | +0.41 | 59.5% | 310 | 59.5% | -0.60 | 69.03 | 66.20 | 71.85 | — |
| — | 18.70 | 23.60 | 21.15 | — | — | 320 | 59.7% | -0.64 | 75.62 | 73.70 | 77.55 | — |
| — | 18.45 | 21.05 | 19.75 | +0.35 | 59.8% | 330 | 59.8% | -0.67 | 84.35 | 81.55 | 87.15 | — |
| — | 14.60 | 19.30 | 16.95 | +0.32 | 59.9% | 340 | 59.9% | -0.70 | 91.80 | 89.55 | 94.05 | — |
| — | 13.10 | 17.35 | 15.22 | +0.29 | 60.0% | 350 | 60.0% | -0.73 | 100.65 | 97.80 | 103.50 | — |
| — | 11.80 | 15.65 | 13.72 | +0.27 | 60.1% | 360 | 60.1% | -0.75 | 109.12 | 106.25 | 112.00 | — |
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.