Spot 257.47
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.60 | 50.65 | 48.62 | — | — | 210 | — | — | — | — | 0.35 | — |
| — | 42.25 | 44.55 | 43.40 | — | — | 215 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 37.30 | 39.65 | 38.48 | — | — | 220 | — | — | 0.12 | 0.05 | 0.18 | — |
| — | 33.00 | 34.50 | 33.75 | — | — | 225 | 25.1% | -0.05 | — | — | 0.30 | — |
| — | 26.95 | 30.60 | 28.77 | — | — | 230 | 23.9% | -0.08 | 0.23 | 0.10 | 0.36 | — |
| — | 23.45 | 25.10 | 24.27 | +0.88 | 23.0% | 235 | 23.0% | -0.13 | 0.55 | 0.40 | 0.69 | — |
| — | 19.20 | 20.65 | 19.93 | +0.80 | 22.4% | 240 | 22.4% | -0.20 | 1.02 | 0.92 | 1.13 | — |
| — | 14.85 | 16.20 | 15.53 | +0.71 | 21.9% | 245 | 21.9% | -0.29 | 1.75 | 1.62 | 1.89 | — |
| — | 11.50 | 12.10 | 11.80 | +0.60 | 21.5% | 250 | 21.5% | -0.41 | 3.02 | 2.90 | 3.15 | — |
| — | 8.20 | 8.65 | 8.43 | +0.47 | 21.2% | 255 | 21.2% | -0.54 | 4.70 | 4.50 | 4.90 | — |
| — | 3.65 | 4.00 | 3.83 | +0.25 | 21.0% | 265 | 21.0% | -0.76 | 10.32 | 9.90 | 10.75 | — |
| — | 2.35 | 2.59 | 2.47 | +0.17 | 21.2% | 270 | 21.2% | -0.86 | 14.00 | 13.55 | 14.45 | — |
| — | 1.37 | 1.60 | 1.49 | +0.11 | 21.4% | 275 | 21.4% | -0.92 | 18.07 | 17.55 | 18.60 | — |
| — | 0.90 | 0.97 | 0.94 | +0.07 | 21.9% | 280 | 21.9% | -0.97 | 22.82 | 21.95 | 23.70 | — |
| — | 0.50 | 0.60 | 0.55 | +0.05 | 22.4% | 285 | 22.4% | -1.00 | 27.45 | 26.60 | 28.30 | — |
| — | 0.32 | 0.36 | 0.34 | +0.03 | 23.1% | 290 | 23.1% | -1.00 | 32.42 | 30.35 | 34.50 | — |
| — | 0.13 | 0.25 | 0.19 | +0.02 | 23.9% | 295 | 23.9% | -1.00 | 37.45 | 36.35 | 38.55 | — |
| — | 0.15 | 0.22 | 0.18 | +0.01 | 24.8% | 300 | 24.8% | -1.00 | 42.52 | 41.35 | 43.70 | — |
| — | 0.06 | 0.21 | 0.14 | +0.01 | 25.9% | 305 | 25.9% | -1.00 | 47.58 | 46.40 | 48.75 | — |
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.