Spot 258.15
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.35 | 49.50 | 47.92 | — | — | 210 | — | — | — | — | 0.05 | — |
| — | 41.75 | 45.05 | 43.40 | — | — | 215 | — | — | — | — | 0.06 | — |
| — | 36.35 | 39.50 | 37.92 | — | — | 220 | — | — | — | — | 0.11 | — |
| — | 32.10 | 35.15 | 33.62 | — | — | 225 | — | — | — | — | 0.10 | — |
| — | 29.95 | 32.65 | 31.30 | — | — | 227.5 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 26.40 | 29.50 | 27.95 | — | — | 230 | — | — | — | — | 0.08 | — |
| — | 24.65 | 27.65 | 26.15 | — | — | 232.5 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 22.15 | 25.10 | 23.62 | +0.99 | 78.9% | 235 | 78.9% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 19.75 | 22.60 | 21.18 | +0.99 | 73.1% | 237.5 | 73.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 17.10 | 19.55 | 18.32 | +0.98 | 67.1% | 240 | 67.1% | -0.02 | 0.07 | 0.02 | 0.11 | — |
| — | 14.70 | 17.70 | 16.20 | +0.98 | 61.2% | 242.5 | 61.2% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 12.00 | 14.65 | 13.32 | +0.97 | 55.5% | 245 | 55.5% | -0.03 | 0.07 | 0.03 | 0.10 | — |
| — | 9.50 | 12.15 | 10.82 | +0.95 | 50.3% | 247.5 | 50.3% | -0.05 | 0.26 | 0.07 | 0.44 | — |
| — | 6.70 | 10.45 | 8.57 | +0.91 | 45.9% | 250 | 45.9% | -0.09 | 0.30 | 0.10 | 0.50 | — |
| — | 4.50 | 8.15 | 6.33 | +0.84 | 42.5% | 252.5 | 42.5% | -0.16 | 0.62 | 0.40 | 0.85 | — |
| — | 3.50 | 5.20 | 4.35 | +0.71 | 40.5% | 255 | 40.5% | -0.29 | 0.99 | 0.80 | 1.18 | — |
| — | 2.27 | 3.25 | 2.76 | +0.55 | 40.1% | 257.5 | 40.1% | -0.45 | 2.00 | 1.59 | 2.42 | — |
| — | 1.19 | 1.90 | 1.54 | +0.37 | 41.2% | 260 | 41.2% | -0.63 | 3.33 | 2.77 | 3.90 | — |
| — | 0.79 | 1.14 | 0.96 | +0.23 | 43.9% | 262.5 | 43.9% | -0.77 | 5.05 | 4.15 | 5.95 | — |
| — | 0.19 | 0.62 | 0.41 | +0.14 | 47.8% | 265 | 47.8% | -0.86 | 7.22 | 5.95 | 8.50 | — |
| — | 0.01 | 0.43 | 0.22 | +0.10 | 52.7% | 267.5 | 52.7% | -0.90 | 9.38 | 8.20 | 10.55 | — |
| — | 0.02 | 0.77 | 0.40 | +0.07 | 58.2% | 270 | 58.2% | -0.93 | 12.05 | 10.40 | 13.70 | — |
| — | 0.01 | 0.30 | 0.15 | +0.05 | 63.8% | 272.5 | 63.8% | -0.95 | 14.25 | 13.05 | 15.45 | — |
| — | 0.01 | 0.52 | 0.27 | +0.04 | 69.3% | 275 | 69.3% | -0.96 | 16.85 | 15.00 | 18.70 | — |
| — | 0.01 | 0.55 | 0.28 | +0.03 | 74.4% | 277.5 | 74.4% | -0.97 | 19.32 | 17.50 | 21.15 | — |
| — | — | 0.12 | — | +0.03 | 79.0% | 280 | 79.0% | -0.98 | 21.82 | 20.00 | 23.65 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 83.2% | 282.5 | 83.2% | -0.98 | 24.38 | 22.50 | 26.25 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 87.0% | 285 | 87.0% | -0.99 | 26.88 | 25.00 | 28.75 | — |
| — | 0.01 | 0.33 | 0.17 | +0.01 | 90.5% | 287.5 | 90.5% | -0.99 | 29.35 | 27.45 | 31.25 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 93.9% | 290 | 93.9% | -0.99 | 31.90 | 30.05 | 33.75 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 97.2% | 292.5 | 97.2% | -0.99 | 34.25 | 32.55 | 35.95 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 100.3% | 295 | 100.3% | -1.00 | 36.88 | 35.00 | 38.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 106.4% | 300 | 106.4% | -1.00 | 41.85 | 39.95 | 43.75 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 112.5% | 305 | 112.5% | -1.00 | 46.88 | 45.00 | 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.