Spot 257.02
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.15 | 87.60 | 83.38 | +0.91 | 65.5% | 180 | 65.5% | -0.09 | 4.75 | 3.75 | 5.75 | — |
| — | 76.70 | 82.00 | 79.35 | +0.89 | 65.2% | 185 | 65.2% | -0.11 | 5.58 | 4.50 | 6.65 | — |
| — | 71.35 | 79.55 | 75.45 | +0.88 | 64.9% | 190 | 64.9% | -0.12 | 5.92 | 5.40 | 6.45 | — |
| — | 68.85 | 74.10 | 71.47 | +0.86 | 64.7% | 195 | 64.7% | -0.14 | 7.20 | 6.30 | 8.10 | — |
| — | 63.55 | 69.95 | 66.75 | +0.84 | 64.5% | 200 | 64.5% | -0.16 | 8.03 | 7.50 | 8.55 | — |
| — | 56.45 | 61.80 | 59.12 | +0.80 | 64.2% | 210 | 64.2% | -0.20 | 10.75 | 10.10 | 11.40 | — |
| — | 50.55 | 55.30 | 52.92 | +0.76 | 64.0% | 220 | 64.0% | -0.25 | 13.65 | 13.10 | 14.20 | — |
| — | 44.20 | 49.25 | 46.73 | +0.71 | 63.8% | 230 | 63.8% | -0.29 | 18.50 | 16.60 | 20.40 | — |
| — | 38.50 | 41.65 | 40.08 | +0.66 | 63.7% | 240 | 63.7% | -0.34 | 21.20 | 17.70 | 24.70 | — |
| — | 33.25 | 38.05 | 35.65 | +0.61 | 63.6% | 250 | 63.6% | -0.39 | 26.73 | 24.50 | 28.95 | — |
| — | 28.95 | 32.65 | 30.80 | +0.56 | 63.5% | 260 | 63.5% | -0.44 | 31.73 | 29.65 | 33.80 | — |
| — | 26.35 | 28.05 | 27.20 | +0.51 | 63.5% | 270 | 63.5% | -0.49 | 36.77 | 33.65 | 39.90 | — |
| — | 22.40 | 24.50 | 23.45 | +0.46 | 63.5% | 280 | 63.5% | -0.54 | 43.60 | 41.05 | 46.15 | — |
| — | 18.40 | 22.10 | 20.25 | +0.42 | 63.5% | 290 | 63.5% | -0.59 | 50.75 | 48.65 | 52.85 | — |
| — | 17.15 | 18.30 | 17.73 | +0.38 | 63.5% | 300 | 63.5% | -0.63 | 58.00 | 55.00 | 61.00 | — |
| — | 14.00 | 15.85 | 14.93 | +0.33 | 63.6% | 310 | 63.6% | -0.67 | 65.00 | 62.60 | 67.40 | — |
| — | 11.20 | 13.70 | 12.45 | +0.30 | 63.6% | 320 | 63.6% | -0.71 | 72.62 | 69.95 | 75.30 | — |
| — | 10.40 | 11.70 | 11.05 | +0.26 | 63.6% | 330 | 63.6% | -0.75 | 80.95 | 77.10 | 84.80 | — |
| — | 7.00 | 10.00 | 8.50 | +0.24 | 63.7% | 340 | 63.7% | -0.78 | 90.40 | 87.50 | 93.30 | — |
| — | 7.85 | 8.50 | 8.18 | +0.21 | 63.8% | 350 | 63.8% | -0.81 | 98.33 | 94.65 | 102.00 | — |
| — | 5.35 | 9.40 | 7.38 | +0.18 | 63.8% | 360 | 63.8% | -0.83 | 107.12 | 102.80 | 111.45 | — |
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.