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 | |
| — | 78.65 | 80.85 | 79.75 | +0.99 | 32.7% | 180 | 32.7% | -0.01 | 0.26 | 0.05 | 0.46 | — |
| — | 73.75 | 76.35 | 75.05 | +0.99 | 31.7% | 185 | 31.7% | -0.02 | 0.28 | 0.05 | 0.51 | — |
| — | 69.00 | 71.65 | 70.33 | +0.98 | 30.8% | 190 | 30.8% | -0.02 | 0.41 | 0.14 | 0.68 | — |
| — | 64.15 | 66.65 | 65.40 | +0.97 | 29.9% | 195 | 29.9% | -0.03 | 0.42 | 0.16 | 0.69 | — |
| — | 59.30 | 61.85 | 60.58 | +0.97 | 29.1% | 200 | — | — | 0.70 | 0.55 | 0.85 | — |
| — | 50.30 | 52.40 | 51.35 | — | — | 210 | — | — | 1.05 | 0.81 | 1.29 | — |
| — | 41.00 | 43.15 | 42.08 | +0.90 | 26.6% | 220 | 26.6% | -0.10 | 1.78 | 1.43 | 2.14 | — |
| — | 32.60 | 34.75 | 33.67 | +0.84 | 25.7% | 230 | 25.7% | -0.17 | 3.25 | 3.00 | 3.50 | — |
| — | 24.90 | 26.95 | 25.93 | +0.75 | 25.0% | 240 | 25.0% | -0.25 | 5.47 | 5.05 | 5.90 | — |
| — | 17.35 | 20.20 | 18.77 | +0.65 | 24.5% | 250 | 24.5% | -0.36 | 8.68 | 8.40 | 8.95 | — |
| — | 12.75 | 13.55 | 13.15 | +0.53 | 24.2% | 260 | 24.2% | -0.49 | 13.03 | 12.60 | 13.45 | — |
| — | 8.75 | 9.25 | 9.00 | +0.41 | 24.0% | 270 | 24.0% | -0.61 | 18.85 | 18.00 | 19.70 | — |
| — | 5.50 | 6.10 | 5.80 | +0.30 | 23.9% | 280 | 23.9% | -0.72 | 25.48 | 24.40 | 26.55 | — |
| — | 3.45 | 3.80 | 3.62 | +0.21 | 24.0% | 290 | 24.0% | -0.82 | 33.55 | 32.60 | 34.50 | — |
| — | 1.68 | 2.45 | 2.06 | +0.14 | 24.1% | 300 | 24.1% | -0.88 | 42.42 | 41.35 | 43.50 | — |
| — | 1.24 | 1.45 | 1.34 | +0.09 | 24.4% | 310 | 24.4% | -0.93 | 51.62 | 50.35 | 52.90 | — |
| — | 0.52 | 1.21 | 0.86 | +0.06 | 24.7% | 320 | 24.7% | -0.98 | 61.52 | 60.40 | 62.65 | — |
| — | 0.25 | 0.94 | 0.59 | +0.04 | 25.1% | 330 | 25.1% | -1.00 | 71.28 | 69.75 | 72.80 | — |
| — | 0.09 | 0.42 | 0.26 | +0.03 | 25.5% | 340 | 25.5% | -1.00 | 81.45 | 80.30 | 82.60 | — |
| — | 0.01 | 0.50 | 0.26 | +0.02 | 26.0% | 350 | 26.0% | -1.00 | 91.53 | 90.30 | 92.75 | — |
| — | — | 0.63 | — | +0.01 | 26.5% | 360 | 26.5% | -1.00 | 101.47 | 100.35 | 102.60 | — |
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.