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 | |
| — | 48.05 | 50.45 | 49.25 | — | — | 210 | 37.8% | +0.00 | — | — | 0.68 | — |
| — | 42.15 | 45.45 | 43.80 | +1.00 | 36.0% | 215 | 36.0% | +0.00 | — | — | 0.68 | — |
| — | 37.65 | 40.45 | 39.05 | +1.00 | 34.3% | 220 | 34.3% | +0.00 | — | — | 0.68 | — |
| — | 33.10 | 34.80 | 33.95 | +1.00 | 32.7% | 225 | 32.7% | +0.00 | — | — | 0.68 | — |
| — | 27.10 | 30.45 | 28.77 | +1.00 | 31.3% | 230 | 31.3% | +0.00 | — | — | 0.31 | — |
| — | 24.95 | 27.30 | 26.12 | +1.00 | 30.7% | 232.5 | 30.7% | -0.00 | — | — | 0.68 | — |
| — | 22.35 | 25.50 | 23.93 | +1.00 | 30.1% | 235 | 30.1% | -0.00 | — | — | 0.12 | — |
| — | 19.90 | 22.30 | 21.10 | +1.00 | 29.6% | 237.5 | 29.6% | -0.00 | — | — | 0.01 | — |
| — | 18.15 | 20.40 | 19.27 | +1.00 | 29.1% | 240 | 29.1% | -0.00 | — | — | 0.11 | — |
| — | 15.20 | 17.90 | 16.55 | +1.00 | 28.7% | 242.5 | 28.7% | -0.00 | — | — | 0.25 | — |
| — | 13.20 | 14.85 | 14.03 | +0.99 | 28.3% | 245 | 28.3% | -0.01 | — | — | 0.04 | — |
| — | 9.90 | 12.95 | 11.43 | +0.98 | 27.9% | 247.5 | 27.9% | -0.02 | 0.16 | 0.03 | 0.29 | — |
| — | 7.80 | 10.30 | 9.05 | +0.95 | 27.5% | 250 | 27.5% | -0.05 | 0.19 | 0.05 | 0.33 | — |
| — | 5.85 | 7.40 | 6.62 | +0.88 | 27.0% | 252.5 | 27.0% | -0.12 | 0.31 | 0.24 | 0.38 | — |
| — | 3.95 | 5.05 | 4.50 | +0.75 | 26.6% | 255 | 26.6% | -0.25 | 0.62 | 0.48 | 0.77 | — |
| — | 2.25 | 3.00 | 2.62 | +0.58 | 26.3% | 257.5 | 26.3% | -0.42 | 1.47 | 1.24 | 1.69 | — |
| — | 1.13 | 1.66 | 1.40 | +0.38 | 26.1% | 260 | 26.1% | -0.62 | 2.77 | 2.33 | 3.20 | — |
| — | 0.33 | 0.90 | 0.61 | +0.21 | 26.0% | 262.5 | 26.0% | -0.79 | 4.42 | 3.65 | 5.20 | — |
| — | 0.15 | 0.44 | 0.29 | +0.10 | 26.0% | 265 | 26.0% | -0.91 | 6.47 | 5.50 | 7.45 | — |
| — | 0.03 | 0.21 | 0.12 | +0.04 | 25.9% | 267.5 | 25.9% | -0.97 | 9.00 | 7.90 | 10.10 | — |
| — | — | 0.10 | — | +0.01 | 25.8% | 270 | 25.8% | -1.00 | 11.28 | 10.00 | 12.55 | — |
| — | — | 0.27 | — | +0.00 | 25.8% | 272.5 | 25.8% | -1.00 | 14.03 | 12.75 | 15.30 | — |
| — | — | 0.12 | — | +0.00 | 25.9% | 275 | 25.9% | -1.00 | 16.52 | 15.10 | 17.95 | — |
| — | — | 0.34 | — | +0.00 | 26.0% | 277.5 | 26.0% | -1.00 | 19.02 | 17.70 | 20.35 | — |
| — | — | 0.12 | — | +0.00 | 26.1% | 280 | 26.1% | -1.00 | 21.65 | 20.35 | 22.95 | — |
| — | — | 0.68 | — | +0.00 | 26.3% | 282.5 | 26.3% | -1.00 | 23.55 | 22.15 | 24.95 | — |
| — | — | 0.25 | — | +0.00 | 26.5% | 285 | 26.5% | -1.00 | 26.30 | 24.75 | 27.85 | — |
| — | — | 0.09 | — | +0.00 | 26.8% | 287.5 | 26.8% | -1.00 | 29.00 | 27.70 | 30.30 | — |
| — | — | 0.03 | — | +0.00 | 27.1% | 290 | 27.1% | -1.00 | 31.52 | 29.95 | 33.10 | — |
| — | — | 0.05 | — | +0.00 | 27.5% | 292.5 | 27.5% | -1.00 | 34.02 | 32.85 | 35.20 | — |
| — | — | 0.05 | — | +0.00 | 27.9% | 295 | 27.9% | -1.00 | 36.20 | 34.65 | 37.75 | — |
| — | — | 0.68 | — | +0.00 | 28.3% | 297.5 | 28.3% | -1.00 | 38.80 | 37.45 | 40.15 | — |
| — | — | 0.05 | — | +0.00 | 28.8% | 300 | 28.8% | -1.00 | 41.67 | 40.15 | 43.20 | — |
| — | — | 0.68 | — | +0.00 | 29.9% | 305 | 29.9% | -1.00 | 46.60 | 45.35 | 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.