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 | |
| — | 79.20 | 82.15 | 80.67 | +0.99 | 34.5% | 180 | 34.5% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 74.20 | 77.05 | 75.62 | +0.99 | 33.6% | 185 | 33.6% | -0.01 | — | — | 0.30 | — |
| — | 69.35 | 72.35 | 70.85 | +0.99 | 32.6% | 190 | 32.6% | -0.02 | 0.24 | 0.01 | 0.48 | — |
| — | 64.35 | 67.30 | 65.83 | +0.98 | 31.8% | 195 | 31.8% | -0.02 | 0.24 | 0.01 | 0.48 | — |
| — | 59.65 | 62.50 | 61.08 | +0.98 | 31.0% | 200 | 31.0% | -0.03 | 0.42 | 0.24 | 0.61 | — |
| — | 49.75 | 52.50 | 51.12 | +0.96 | 29.5% | 210 | 29.5% | -0.05 | 0.73 | 0.60 | 0.87 | — |
| — | 40.40 | 42.70 | 41.55 | +0.92 | 28.3% | 220 | 28.3% | -0.09 | 1.41 | 1.14 | 1.67 | — |
| — | 31.65 | 34.35 | 33.00 | +0.86 | 27.3% | 230 | 27.3% | -0.15 | 2.54 | 2.25 | 2.84 | — |
| — | 23.95 | 26.35 | 25.15 | +0.77 | 26.4% | 240 | 26.4% | -0.24 | 4.53 | 4.25 | 4.80 | — |
| — | 17.15 | 18.85 | 18.00 | +0.66 | 25.8% | 250 | 25.8% | -0.35 | 7.70 | 7.35 | 8.05 | — |
| — | 11.90 | 13.05 | 12.47 | +0.53 | 25.3% | 260 | 25.3% | -0.49 | 12.20 | 11.85 | 12.55 | — |
| — | 7.70 | 8.15 | 7.92 | +0.40 | 25.0% | 270 | 25.0% | -0.62 | 17.90 | 17.15 | 18.65 | — |
| — | 4.75 | 5.35 | 5.05 | +0.28 | 24.8% | 280 | 24.8% | -0.73 | 24.50 | 23.55 | 25.45 | — |
| — | 2.82 | 3.20 | 3.01 | +0.18 | 24.7% | 290 | 24.7% | -0.83 | 32.60 | 31.60 | 33.60 | — |
| — | 1.50 | 1.85 | 1.68 | +0.12 | 24.8% | 300 | 24.8% | -0.90 | 41.42 | 40.45 | 42.40 | — |
| — | 0.77 | 1.00 | 0.89 | +0.07 | 25.0% | 310 | 25.0% | -0.96 | 51.05 | 49.70 | 52.40 | — |
| — | 0.35 | 0.64 | 0.49 | +0.04 | 25.3% | 320 | 25.3% | -1.00 | 61.20 | 59.25 | 63.15 | — |
| — | 0.05 | 0.71 | 0.38 | +0.03 | 25.7% | 330 | 25.7% | -1.00 | 70.58 | 69.25 | 71.90 | — |
| — | 0.05 | 0.47 | 0.26 | +0.02 | 26.1% | 340 | 26.1% | -1.00 | 80.85 | 79.25 | 82.45 | — |
| — | — | 0.27 | — | +0.01 | 26.7% | 350 | 26.7% | -1.00 | 90.50 | 89.20 | 91.80 | — |
| — | 0.05 | 0.27 | 0.16 | +0.01 | 27.3% | 360 | 27.3% | -1.00 | 100.60 | 99.20 | 102.00 | — |
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.