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 | |
| — | 49.10 | 51.35 | 50.23 | +0.94 | 26.1% | 210 | 26.1% | -0.07 | 0.67 | 0.55 | 0.79 | — |
| — | 44.50 | 46.65 | 45.58 | +0.92 | 25.5% | 215 | 25.5% | -0.09 | 0.98 | 0.82 | 1.14 | — |
| — | 40.40 | 41.80 | 41.10 | +0.89 | 24.9% | 220 | 24.9% | -0.12 | 1.42 | 1.18 | 1.65 | — |
| — | 35.65 | 37.35 | 36.50 | +0.86 | 24.5% | 225 | 24.5% | -0.15 | 1.91 | 1.73 | 2.08 | — |
| — | 31.35 | 33.15 | 32.25 | +0.82 | 24.1% | 230 | 24.1% | -0.20 | 2.67 | 2.50 | 2.83 | — |
| — | 27.75 | 28.80 | 28.27 | +0.77 | 23.7% | 235 | 23.7% | -0.25 | 3.48 | 3.25 | 3.70 | — |
| — | 23.65 | 24.80 | 24.23 | +0.71 | 23.4% | 240 | 23.4% | -0.30 | 4.72 | 4.50 | 4.95 | — |
| — | 19.90 | 21.25 | 20.57 | +0.65 | 23.2% | 245 | 23.2% | -0.36 | 6.20 | 5.95 | 6.45 | — |
| — | 16.95 | 18.00 | 17.48 | +0.58 | 23.0% | 250 | 23.0% | -0.43 | 7.90 | 7.50 | 8.30 | — |
| — | 14.10 | 14.90 | 14.50 | +0.52 | 22.9% | 255 | 22.9% | -0.50 | 10.22 | 10.00 | 10.45 | — |
| — | 11.55 | 12.15 | 11.85 | +0.45 | 22.8% | 260 | 22.8% | -0.56 | 12.75 | 12.45 | 13.05 | — |
| — | 9.35 | 9.85 | 9.60 | +0.39 | 22.8% | 265 | 22.8% | -0.63 | 15.45 | 15.25 | 15.65 | — |
| — | 7.50 | 7.90 | 7.70 | +0.33 | 22.8% | 270 | 22.8% | -0.69 | 18.38 | 17.90 | 18.85 | — |
| — | 5.85 | 6.20 | 6.03 | +0.28 | 22.9% | 275 | 22.9% | -0.74 | 21.90 | 21.35 | 22.45 | — |
| — | 4.65 | 5.05 | 4.85 | +0.23 | 23.0% | 280 | 23.0% | -0.79 | 25.75 | 25.15 | 26.35 | — |
| — | 3.60 | 3.95 | 3.77 | +0.19 | 23.1% | 285 | 23.1% | -0.83 | 29.45 | 28.85 | 30.05 | — |
| — | 2.85 | 3.15 | 3.00 | +0.15 | 23.2% | 290 | 23.2% | -0.88 | 33.98 | 33.40 | 34.55 | — |
| — | 2.00 | 2.34 | 2.17 | +0.13 | 23.4% | 295 | 23.4% | -0.91 | 38.30 | 37.40 | 39.20 | — |
| — | 1.67 | 1.85 | 1.76 | +0.10 | 23.6% | 300 | 23.6% | -0.94 | 42.75 | 41.95 | 43.55 | — |
| — | 1.25 | 1.45 | 1.35 | +0.08 | 23.8% | 305 | 23.8% | -0.97 | 47.58 | 46.60 | 48.55 | — |
| — | 0.99 | 1.25 | 1.12 | +0.07 | 24.1% | 310 | 24.1% | -0.99 | 52.50 | 51.60 | 53.40 | — |
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.