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 | |
| — | 79.45 | 82.60 | 81.03 | +0.97 | 31.2% | 180 | 31.2% | -0.03 | 0.62 | 0.35 | 0.90 | — |
| — | 75.10 | 77.60 | 76.35 | +0.97 | 30.6% | 185 | 30.6% | -0.04 | 0.78 | 0.52 | 1.03 | — |
| — | 70.20 | 72.90 | 71.55 | +0.96 | 30.0% | 190 | 30.0% | -0.05 | 1.06 | 0.88 | 1.24 | — |
| — | 65.95 | 68.45 | 67.20 | +0.95 | 29.5% | 195 | 29.5% | -0.06 | 1.27 | 0.95 | 1.59 | — |
| — | 61.05 | 63.50 | 62.27 | +0.93 | 29.1% | 200 | 29.1% | -0.07 | 1.56 | 1.22 | 1.90 | — |
| — | 52.35 | 54.55 | 53.45 | +0.90 | 28.3% | 210 | 28.3% | -0.11 | 2.63 | 2.41 | 2.85 | — |
| — | 44.00 | 46.00 | 45.00 | +0.85 | 27.6% | 220 | 27.6% | -0.16 | 4.08 | 3.85 | 4.30 | — |
| — | 36.05 | 38.10 | 37.08 | +0.79 | 27.0% | 230 | 27.0% | -0.22 | 5.85 | 5.30 | 6.40 | — |
| — | 28.50 | 31.05 | 29.77 | +0.72 | 26.4% | 240 | 26.4% | -0.29 | 8.80 | 8.25 | 9.35 | — |
| — | 22.60 | 24.60 | 23.60 | +0.63 | 25.9% | 250 | 25.9% | -0.38 | 12.25 | 11.85 | 12.65 | — |
| — | 17.10 | 18.85 | 17.98 | +0.55 | 25.6% | 260 | 25.6% | -0.47 | 16.52 | 15.65 | 17.40 | — |
| — | 12.90 | 14.20 | 13.55 | +0.46 | 25.3% | 270 | 25.3% | -0.56 | 22.18 | 21.40 | 22.95 | — |
| — | 9.40 | 10.60 | 10.00 | +0.37 | 25.2% | 280 | 25.2% | -0.65 | 28.27 | 27.05 | 29.50 | — |
| — | 6.00 | 7.75 | 6.88 | +0.29 | 25.0% | 290 | 25.0% | -0.74 | 35.55 | 34.25 | 36.85 | — |
| — | 4.55 | 5.65 | 5.10 | +0.23 | 24.9% | 300 | 24.9% | -0.81 | 43.80 | 42.55 | 45.05 | — |
| — | 2.87 | 4.25 | 3.56 | +0.17 | 24.9% | 310 | 24.9% | -0.87 | 52.55 | 51.30 | 53.80 | — |
| — | 2.27 | 2.97 | 2.62 | +0.13 | 24.9% | 320 | 24.9% | -0.91 | 61.75 | 60.45 | 63.05 | — |
| — | 1.32 | 2.10 | 1.71 | +0.09 | 25.0% | 330 | 25.0% | -0.96 | 71.17 | 70.00 | 72.35 | — |
| — | 0.83 | 1.68 | 1.25 | +0.07 | 25.1% | 340 | 25.1% | -1.00 | 81.50 | 80.30 | 82.70 | — |
| — | 0.70 | 1.23 | 0.96 | +0.05 | 25.2% | 350 | 25.2% | -1.00 | 91.28 | 89.70 | 92.85 | — |
| — | 0.29 | 0.97 | 0.63 | +0.04 | 25.4% | 360 | 25.4% | -1.00 | 101.55 | 100.30 | 102.80 | — |
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.