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 | |
| — | 47.80 | 50.35 | 49.08 | +1.00 | 49.7% | 210 | 49.7% | -0.00 | 0.07 | 0.02 | 0.12 | — |
| — | 42.85 | 45.35 | 44.10 | +0.99 | 48.1% | 215 | 48.1% | -0.01 | — | — | 0.11 | — |
| — | 37.80 | 40.40 | 39.10 | +0.99 | 45.5% | 220 | 45.5% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 32.85 | 35.45 | 34.15 | +0.98 | 42.3% | 225 | 42.3% | -0.02 | — | — | 0.31 | — |
| — | 28.00 | 30.25 | 29.12 | +0.97 | 39.3% | 230 | 39.3% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 25.85 | 28.05 | 26.95 | +0.97 | 37.9% | 232.5 | 37.9% | -0.03 | 0.23 | 0.03 | 0.42 | — |
| — | 23.00 | 25.80 | 24.40 | +0.95 | 36.7% | 235 | 36.7% | -0.04 | 0.26 | 0.01 | 0.50 | — |
| — | 20.05 | 23.40 | 21.73 | +0.94 | 35.6% | 237.5 | 35.6% | -0.06 | 0.34 | 0.21 | 0.47 | — |
| — | 18.20 | 20.45 | 19.32 | +0.92 | 34.6% | 240 | 34.6% | -0.08 | 0.44 | 0.33 | 0.55 | — |
| — | 15.90 | 18.50 | 17.20 | +0.89 | 33.8% | 242.5 | 33.8% | -0.11 | 0.67 | 0.50 | 0.83 | — |
| — | 14.10 | 15.85 | 14.97 | +0.86 | 33.0% | 245 | 33.0% | -0.14 | 0.96 | 0.77 | 1.15 | — |
| — | 11.70 | 14.50 | 13.10 | +0.81 | 32.5% | 247.5 | 32.5% | -0.19 | 1.30 | 1.04 | 1.56 | — |
| — | 10.20 | 11.70 | 10.95 | +0.76 | 32.0% | 250 | 32.0% | -0.24 | 1.82 | 1.73 | 1.92 | — |
| — | 8.30 | 9.95 | 9.12 | +0.69 | 31.6% | 252.5 | 31.6% | -0.31 | 2.46 | 2.23 | 2.70 | — |
| — | 6.75 | 7.85 | 7.30 | +0.62 | 31.3% | 255 | 31.3% | -0.38 | 3.45 | 3.25 | 3.65 | — |
| — | 5.30 | 6.35 | 5.83 | +0.55 | 31.0% | 257.5 | 31.0% | -0.46 | 4.50 | 4.25 | 4.75 | — |
| — | 4.20 | 4.55 | 4.38 | +0.47 | 30.9% | 260 | 30.9% | -0.54 | 5.75 | 5.50 | 6.00 | — |
| — | 3.15 | 3.60 | 3.38 | +0.39 | 30.8% | 262.5 | 30.8% | -0.62 | 7.10 | 6.60 | 7.60 | — |
| — | 2.32 | 2.77 | 2.54 | +0.32 | 30.7% | 265 | 30.7% | -0.69 | 8.78 | 8.15 | 9.40 | — |
| — | 1.68 | 2.12 | 1.90 | +0.25 | 30.8% | 267.5 | 30.8% | -0.75 | 10.30 | 9.45 | 11.15 | — |
| — | 1.28 | 1.43 | 1.35 | +0.19 | 30.9% | 270 | 30.9% | -0.81 | 12.82 | 11.95 | 13.70 | — |
| — | 0.87 | 1.02 | 0.94 | +0.15 | 31.1% | 272.5 | 31.1% | -0.86 | 14.15 | 13.30 | 15.00 | — |
| — | 0.61 | 0.88 | 0.74 | +0.11 | 31.5% | 275 | 31.5% | -0.90 | 16.77 | 15.45 | 18.10 | — |
| — | 0.39 | 0.69 | 0.54 | +0.08 | 32.0% | 277.5 | 32.0% | -0.93 | 18.93 | 17.75 | 20.10 | — |
| — | 0.21 | 0.44 | 0.33 | +0.06 | 32.6% | 280 | 32.6% | -0.95 | 21.57 | 20.10 | 23.05 | — |
| — | 0.01 | 0.36 | 0.18 | +0.05 | 33.3% | 282.5 | 33.3% | -0.96 | 23.85 | 22.30 | 25.40 | — |
| — | 0.05 | 0.42 | 0.23 | +0.04 | 34.1% | 285 | 34.1% | -0.98 | 26.45 | 24.70 | 28.20 | — |
| — | 0.02 | 0.38 | 0.20 | +0.03 | 34.9% | 287.5 | 34.9% | -0.98 | 28.68 | 27.20 | 30.15 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 35.7% | 290 | 35.7% | -0.99 | 31.27 | 29.75 | 32.80 | — |
| — | — | 0.33 | — | +0.02 | 36.4% | 292.5 | 36.4% | -1.00 | 33.70 | 32.40 | 35.00 | — |
| — | — | 0.31 | — | +0.01 | 37.0% | 295 | 37.0% | -1.00 | 36.10 | 34.75 | 37.45 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 37.6% | 300 | 37.6% | -1.00 | 41.27 | 39.70 | 42.85 | — |
| — | — | 0.25 | — | +0.00 | 37.3% | 305 | 37.3% | -1.00 | 46.20 | 44.95 | 47.45 | — |
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.