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 | |
| — | 46.50 | 48.90 | 47.70 | — | — | 210 | — | — | 0.14 | 0.01 | 0.28 | — |
| — | 41.55 | 44.10 | 42.83 | — | — | 215 | — | — | — | — | 0.66 | — |
| — | 36.60 | 39.00 | 37.80 | — | — | 220 | — | — | 0.12 | 0.01 | 0.24 | — |
| — | 31.60 | 34.05 | 32.83 | — | — | 225 | — | — | — | — | 0.17 | — |
| — | 26.65 | 29.10 | 27.88 | — | — | 230 | — | — | — | — | 0.25 | — |
| — | 24.15 | 26.40 | 25.27 | — | — | 232.5 | — | — | — | — | 0.10 | — |
| — | 21.90 | 24.00 | 22.95 | — | — | 235 | — | — | — | — | 0.10 | — |
| — | 19.70 | 21.90 | 20.80 | — | — | 237.5 | — | — | — | — | 0.35 | — |
| — | 17.10 | 19.15 | 18.12 | — | — | 240 | — | — | 0.24 | 0.13 | 0.35 | — |
| — | 14.50 | 17.05 | 15.78 | — | — | 242.5 | — | — | 0.33 | 0.15 | 0.51 | — |
| — | 12.60 | 14.20 | 13.40 | — | — | 245 | — | — | 0.53 | 0.48 | 0.58 | — |
| — | 10.45 | 12.00 | 11.22 | — | — | 247.5 | — | — | 0.87 | 0.75 | 0.99 | — |
| — | 8.65 | 9.75 | 9.20 | — | — | 250 | 23.3% | -0.38 | 1.28 | 1.20 | 1.37 | — |
| — | 6.90 | 7.75 | 7.33 | +0.53 | 23.1% | 252.5 | — | — | 1.95 | 1.82 | 2.08 | — |
| — | 5.45 | 5.95 | 5.70 | — | — | 255 | — | — | 2.75 | 2.50 | 2.99 | — |
| — | 4.10 | 4.65 | 4.38 | +0.34 | 22.9% | 257.5 | 22.9% | -0.66 | 3.85 | 3.65 | 4.05 | — |
| — | 2.97 | 3.35 | 3.16 | +0.27 | 23.0% | 260 | 23.0% | -0.74 | 5.10 | 4.80 | 5.40 | — |
| — | 2.14 | 2.30 | 2.22 | +0.19 | 23.1% | 262.5 | — | — | 6.75 | 6.05 | 7.45 | — |
| — | 1.42 | 1.63 | 1.52 | — | — | 265 | — | — | 8.45 | 8.00 | 8.90 | — |
| — | 0.96 | 1.14 | 1.05 | — | — | 267.5 | — | — | 10.60 | 9.80 | 11.40 | — |
| — | 0.55 | 0.85 | 0.70 | — | — | 270 | — | — | 12.70 | 12.05 | 13.35 | — |
| — | 0.34 | 0.62 | 0.48 | — | — | 272.5 | 24.3% | -0.97 | 15.12 | 14.10 | 16.15 | — |
| — | 0.27 | 0.46 | 0.36 | — | — | 275 | — | — | 17.32 | 16.65 | 18.00 | — |
| — | 0.03 | 0.39 | 0.21 | — | — | 277.5 | — | — | 19.88 | 18.95 | 20.80 | — |
| — | 0.10 | 0.28 | 0.19 | — | — | 280 | — | — | 22.48 | 21.55 | 23.40 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 285 | — | — | 27.38 | 26.55 | 28.20 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 27.9% | 290 | — | — | 32.85 | 31.50 | 34.20 | — |
| — | — | 0.05 | — | — | — | 295 | — | — | 37.30 | 36.40 | 38.20 | — |
| — | 0.01 | 0.25 | 0.13 | — | — | 300 | — | — | 43.00 | 41.55 | 44.45 | — |
| — | — | 0.66 | — | — | — | 305 | — | — | 47.40 | 46.50 | 48.30 | — |
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.