Spot 258.29
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.10 | 50.95 | 49.52 | +0.98 | 35.4% | 210 | 35.4% | -0.02 | — | — | 0.40 | — |
| — | 43.30 | 46.00 | 44.65 | +0.98 | 33.8% | 215 | 33.8% | -0.02 | 0.24 | 0.01 | 0.47 | — |
| — | 38.40 | 41.35 | 39.88 | +0.97 | 32.2% | 220 | 32.2% | -0.03 | 0.29 | 0.01 | 0.58 | — |
| — | 33.90 | 36.30 | 35.10 | +0.95 | 30.6% | 225 | 30.6% | -0.05 | 0.41 | 0.08 | 0.73 | — |
| — | 28.90 | 31.30 | 30.10 | +0.93 | 29.2% | 230 | 29.2% | -0.07 | 0.59 | 0.37 | 0.82 | — |
| — | 24.10 | 27.05 | 25.57 | +0.90 | 28.0% | 235 | 28.0% | -0.10 | 0.91 | 0.70 | 1.11 | — |
| — | 19.65 | 22.50 | 21.07 | +0.85 | 26.9% | 240 | 26.9% | -0.15 | 1.49 | 1.36 | 1.61 | — |
| 1 | 16.00 | 18.35 | 17.18 | +0.78 | 26.1% | 245 | 26.1% | -0.22 | 2.39 | 2.14 | 2.64 | — |
| — | 12.20 | 14.65 | 13.43 | +0.70 | 25.6% | 250 | 25.6% | -0.30 | 3.83 | 3.35 | 4.30 | — |
| — | 9.40 | 10.30 | 9.85 | +0.61 | 25.1% | 255 | 25.1% | -0.40 | 5.53 | 5.05 | 6.00 | — |
| — | 6.65 | 7.55 | 7.10 | +0.50 | 24.9% | 260 | 24.9% | -0.51 | 7.97 | 7.50 | 8.45 | — |
| — | 4.65 | 5.40 | 5.03 | +0.39 | 24.7% | 265 | 24.7% | -0.62 | 10.78 | 10.40 | 11.15 | — |
| — | 3.25 | 3.70 | 3.48 | +0.30 | 24.7% | 270 | 24.7% | -0.72 | 14.22 | 13.50 | 14.95 | — |
| — | 2.04 | 2.51 | 2.27 | +0.21 | 24.8% | 275 | 24.8% | -0.80 | 17.57 | 16.55 | 18.60 | — |
| — | 1.24 | 1.50 | 1.37 | +0.15 | 25.0% | 280 | 25.0% | -0.87 | 21.93 | 20.75 | 23.10 | — |
| — | 0.74 | 1.16 | 0.95 | +0.10 | 25.2% | 285 | 25.2% | -0.93 | 26.52 | 25.05 | 28.00 | — |
| — | 0.34 | 0.95 | 0.65 | +0.07 | 25.6% | 290 | 25.6% | -0.96 | 31.32 | 30.00 | 32.65 | — |
| — | 0.05 | 0.99 | 0.52 | +0.04 | 26.1% | 295 | 26.1% | -0.99 | 36.45 | 35.25 | 37.65 | — |
| — | 0.01 | 0.40 | 0.20 | +0.03 | 26.6% | 300 | 26.6% | -1.00 | 41.52 | 39.90 | 43.15 | — |
| — | — | 0.40 | — | +0.02 | 27.1% | 305 | 27.1% | -1.00 | 46.58 | 45.30 | 47.85 | — |
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.