Spot 258.87
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.95 | 55.90 | 54.42 | +1.00 | 44.3% | 205 | 44.3% | +0.00 | — | — | 0.71 | — |
| — | 47.95 | 50.90 | 49.42 | +1.00 | 40.5% | 210 | 40.5% | +0.00 | — | — | 0.71 | — |
| — | 42.90 | 45.90 | 44.40 | +1.00 | 37.1% | 215 | 37.1% | +0.00 | — | — | 0.71 | — |
| — | 37.95 | 40.60 | 39.27 | +1.00 | 34.2% | 220 | 34.2% | +0.00 | — | — | 0.71 | — |
| — | 33.00 | 35.90 | 34.45 | +1.00 | 32.0% | 225 | 32.0% | +0.00 | — | — | 0.36 | — |
| — | 28.10 | 30.90 | 29.50 | +1.00 | 30.5% | 230 | 30.5% | +0.00 | — | — | 0.71 | — |
| — | 23.10 | 25.60 | 24.35 | +1.00 | 29.7% | 235 | 29.7% | +0.00 | — | — | 0.71 | — |
| — | 18.00 | 20.95 | 19.48 | +1.00 | 29.8% | 240 | 29.8% | +0.00 | — | — | 0.71 | — |
| — | 15.45 | 18.10 | 16.77 | +1.00 | 30.1% | 242.5 | 30.1% | -0.00 | — | — | 0.72 | — |
| — | 13.45 | 15.65 | 14.55 | +1.00 | 30.5% | 245 | 30.5% | -0.00 | — | — | 0.73 | — |
| — | 10.50 | 13.45 | 11.97 | +1.00 | 30.6% | 247.5 | 30.6% | -0.00 | — | — | 0.06 | — |
| — | 8.05 | 10.95 | 9.50 | +0.99 | 30.0% | 250 | 30.0% | -0.02 | — | — | 0.14 | — |
| — | 5.90 | 8.30 | 7.10 | +0.95 | 28.5% | 252.5 | 28.5% | -0.05 | 0.08 | 0.01 | 0.15 | — |
| — | 3.75 | 6.20 | 4.97 | +0.86 | 26.5% | 255 | 26.5% | -0.14 | 0.14 | 0.03 | 0.25 | — |
| — | 1.50 | 4.25 | 2.88 | +0.65 | 25.1% | 257.5 | 25.1% | -0.35 | 0.65 | 0.19 | 1.10 | — |
| — | 0.80 | 1.19 | 0.99 | +0.36 | 24.5% | 260 | 24.5% | -0.65 | 1.55 | 0.94 | 2.17 | — |
| — | 0.25 | 0.44 | 0.34 | +0.14 | 25.4% | 262.5 | 25.4% | -0.86 | 3.19 | 2.14 | 4.25 | — |
| — | 0.07 | 0.20 | 0.14 | +0.05 | 28.0% | 265 | 28.0% | -0.95 | 5.47 | 4.30 | 6.65 | — |
| — | — | 0.18 | — | +0.03 | 32.1% | 267.5 | 32.1% | -0.98 | 8.12 | 6.95 | 9.30 | — |
| — | — | 0.05 | — | +0.02 | 38.0% | 270 | 38.0% | -0.98 | 10.40 | 9.15 | 11.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 44.6% | 272.5 | 44.6% | -0.99 | 13.20 | 12.10 | 14.30 | — |
| 1,037 | 0.01 | 0.24 | 0.12 | +0.01 | 50.6% | 275 | 50.6% | -0.99 | 15.85 | 14.45 | 17.25 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 56.1% | 277.5 | 56.1% | -0.99 | 18.23 | 16.70 | 19.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 60.9% | 280 | 60.9% | -0.99 | 20.73 | 19.20 | 22.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 64.9% | 282.5 | 64.9% | -1.00 | 23.27 | 21.70 | 24.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 68.0% | 285 | 68.0% | -1.00 | 25.57 | 24.20 | 26.95 | — |
| — | — | 0.09 | — | — | — | 287.5 | — | — | 28.27 | 26.70 | 29.85 | — |
| — | — | 0.20 | — | — | — | 290 | — | — | 30.77 | 29.20 | 32.35 | — |
| — | — | 0.71 | — | — | — | 292.5 | — | — | 33.27 | 31.70 | 34.85 | — |
| — | — | 0.35 | — | — | — | 295 | — | — | 35.55 | 34.20 | 36.90 | — |
| — | — | 0.71 | — | — | — | 297.5 | — | — | 38.33 | 36.75 | 39.90 | — |
| — | — | 0.04 | — | — | — | 300 | — | — | 40.55 | 39.15 | 41.95 | — |
| — | — | 0.02 | — | — | — | 305 | — | — | 45.95 | 44.55 | 47.35 | — |
| — | — | 0.71 | — | — | — | 310 | — | — | 50.77 | 49.15 | 52.40 | — |
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.