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 | |
| — | 53.20 | 56.10 | 54.65 | — | — | 205 | — | — | — | — | 0.71 | — |
| — | 48.15 | 50.85 | 49.50 | — | — | 210 | — | — | — | — | 0.71 | — |
| — | 43.20 | 45.80 | 44.50 | +1.00 | 34.7% | 215 | — | — | — | — | 0.15 | — |
| — | 38.20 | 40.85 | 39.52 | +1.00 | 32.6% | 220 | — | — | — | — | 0.72 | — |
| — | 33.20 | 35.85 | 34.52 | — | — | 225 | — | — | — | — | 0.36 | — |
| — | 28.20 | 30.85 | 29.52 | — | — | 230 | — | — | — | — | 0.75 | — |
| — | 23.20 | 25.85 | 24.52 | — | — | 235 | — | — | — | — | 0.55 | — |
| — | 18.40 | 21.30 | 19.85 | — | — | 240 | — | — | 0.10 | 0.05 | 0.16 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 13.80 | 16.00 | 14.90 | +0.94 | 25.3% | 245 | 25.3% | -0.06 | 0.16 | 0.01 | 0.31 | — |
| — | 11.65 | 13.70 | 12.68 | +0.90 | 24.8% | 247.5 | 24.8% | -0.10 | 0.42 | 0.27 | 0.57 | — |
| — | 9.40 | 11.15 | 10.28 | +0.85 | 24.2% | 250 | 24.2% | -0.16 | 0.57 | 0.38 | 0.76 | — |
| — | 7.30 | 9.35 | 8.32 | +0.77 | 23.7% | 252.5 | 23.7% | -0.23 | 1.06 | 0.73 | 1.40 | — |
| — | 5.45 | 7.20 | 6.33 | +0.68 | 23.2% | 255 | 23.2% | -0.32 | 1.68 | 1.32 | 2.04 | — |
| — | 4.00 | 4.50 | 4.25 | +0.57 | 22.8% | 257.5 | 22.8% | -0.43 | 2.40 | 1.95 | 2.84 | — |
| — | 2.70 | 3.60 | 3.15 | +0.46 | 22.5% | 260 | 22.5% | -0.54 | 3.70 | 3.30 | 4.10 | — |
| — | 1.80 | 2.51 | 2.15 | +0.35 | 22.5% | 262.5 | 22.5% | -0.66 | 5.05 | 3.90 | 6.20 | — |
| — | 0.93 | 1.80 | 1.36 | +0.25 | 22.6% | 265 | 22.6% | -0.76 | 6.78 | 5.90 | 7.65 | — |
| — | 0.53 | 1.19 | 0.86 | +0.18 | 23.0% | 267.5 | 23.0% | -0.83 | 8.72 | 7.80 | 9.65 | — |
| — | 0.40 | 0.67 | 0.54 | +0.12 | 23.6% | 270 | 23.6% | -0.89 | 10.82 | 9.80 | 11.85 | — |
| — | 0.13 | 0.40 | 0.27 | +0.08 | 24.4% | 272.5 | 24.4% | -0.93 | 13.05 | 11.80 | 14.30 | — |
| — | 0.12 | 0.46 | 0.29 | +0.06 | 25.4% | 275 | 25.4% | -0.95 | 15.95 | 14.55 | 17.35 | — |
| — | 0.02 | 0.36 | 0.19 | +0.04 | 26.6% | 277.5 | 26.6% | -0.97 | 18.48 | 17.05 | 19.90 | — |
| — | — | 0.30 | — | +0.03 | 27.6% | 280 | 27.6% | -0.98 | 20.70 | 19.20 | 22.20 | — |
| — | — | 0.75 | — | +0.02 | 28.7% | 282.5 | 28.7% | -0.99 | 23.18 | 21.65 | 24.70 | — |
| — | 0.06 | 0.19 | 0.12 | +0.02 | 29.6% | 285 | 29.6% | -1.00 | 25.75 | 24.15 | 27.35 | — |
| — | — | 0.57 | — | +0.01 | 30.3% | 287.5 | 30.3% | -1.00 | 28.18 | 26.65 | 29.70 | — |
| — | — | 0.09 | — | +0.01 | 30.9% | 290 | 30.9% | -1.00 | 30.68 | 29.15 | 32.20 | — |
| — | — | 0.72 | — | +0.00 | 31.4% | 292.5 | 31.4% | -1.00 | 33.17 | 31.65 | 34.70 | — |
| — | — | 0.25 | — | +0.00 | 31.8% | 295 | 31.8% | -1.00 | 35.67 | 34.15 | 37.20 | — |
| — | — | 0.71 | — | +0.00 | 32.3% | 297.5 | 32.3% | -1.00 | 38.17 | 36.65 | 39.70 | — |
| — | — | 0.25 | — | +0.00 | 32.9% | 300 | 32.9% | -1.00 | 40.67 | 39.15 | 42.20 | — |
| — | — | 0.69 | — | +0.00 | 34.1% | 305 | 34.1% | -1.00 | 45.70 | 44.20 | 47.20 | — |
| — | — | 0.71 | — | +0.00 | 35.6% | 310 | 35.6% | -1.00 | 50.77 | 49.35 | 52.20 | — |
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.