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 | |
| — | 47.55 | 50.35 | 48.95 | +0.99 | 56.1% | 210 | 56.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 41.90 | 45.35 | 43.62 | +0.99 | 52.2% | 215 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 39.40 | 42.90 | 41.15 | — | — | 217.5 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 37.35 | 40.35 | 38.85 | — | — | 220 | — | — | — | — | 0.14 | — |
| — | 34.45 | 37.90 | 36.17 | — | — | 222.5 | — | — | 0.48 | 0.01 | 0.96 | — |
| — | 31.65 | 35.45 | 33.55 | — | — | 225 | — | — | 0.41 | 0.01 | 0.80 | — |
| — | 29.70 | 32.95 | 31.32 | — | — | 227.5 | 44.0% | -0.02 | 0.16 | 0.01 | 0.31 | — |
| — | 26.75 | 30.55 | 28.65 | — | — | 230 | 42.7% | -0.03 | 0.48 | 0.06 | 0.90 | — |
| — | 24.30 | 28.05 | 26.18 | — | — | 232.5 | 41.4% | -0.04 | 0.60 | 0.01 | 1.20 | — |
| — | 22.65 | 25.70 | 24.18 | — | — | 235 | 40.3% | -0.05 | 0.34 | 0.08 | 0.59 | — |
| — | 19.80 | 23.25 | 21.52 | — | — | 237.5 | 39.3% | -0.07 | 0.50 | 0.26 | 0.74 | — |
| — | 17.95 | 21.05 | 19.50 | +0.91 | 38.4% | 240 | 38.4% | -0.09 | 0.59 | 0.38 | 0.80 | — |
| — | 15.85 | 18.75 | 17.30 | +0.88 | 37.6% | 242.5 | 37.6% | -0.12 | 0.77 | 0.55 | 0.98 | — |
| — | 13.10 | 16.00 | 14.55 | +0.84 | 36.9% | 245 | 36.9% | -0.16 | 1.15 | 0.91 | 1.39 | — |
| — | 11.60 | 13.65 | 12.62 | +0.79 | 36.3% | 247.5 | 36.3% | -0.20 | 1.73 | 1.38 | 2.07 | — |
| — | 9.75 | 11.65 | 10.70 | +0.74 | 35.8% | 250 | 35.8% | -0.26 | 2.24 | 1.77 | 2.71 | — |
| — | 8.10 | 9.75 | 8.93 | +0.68 | 35.4% | 252.5 | 35.4% | -0.32 | 2.96 | 2.48 | 3.45 | — |
| — | 6.65 | 8.00 | 7.33 | +0.61 | 35.1% | 255 | 35.1% | -0.39 | 3.85 | 3.25 | 4.45 | — |
| — | 5.35 | 6.35 | 5.85 | +0.53 | 34.9% | 257.5 | 34.9% | -0.47 | 4.95 | 4.35 | 5.55 | — |
| — | 4.35 | 5.00 | 4.67 | +0.46 | 34.8% | 260 | 34.8% | -0.54 | 6.22 | 5.55 | 6.90 | — |
| — | 3.10 | 3.95 | 3.52 | +0.39 | 34.8% | 262.5 | 34.8% | -0.62 | 7.67 | 6.90 | 8.45 | — |
| — | 2.31 | 3.20 | 2.75 | +0.32 | 34.9% | 265 | 34.9% | -0.68 | 9.32 | 9.00 | 9.65 | — |
| — | 1.66 | 2.46 | 2.06 | +0.26 | 35.1% | 267.5 | 35.1% | -0.75 | 11.12 | 10.00 | 12.25 | — |
| — | 1.45 | 1.91 | 1.68 | +0.21 | 35.4% | 270 | 35.4% | -0.80 | 13.07 | 12.65 | 13.50 | — |
| — | 0.79 | 1.28 | 1.03 | +0.16 | 35.8% | 272.5 | 35.8% | -0.84 | 14.85 | 13.35 | 16.35 | — |
| — | 0.52 | 1.16 | 0.84 | +0.13 | 36.2% | 275 | 36.2% | -0.88 | 17.40 | 15.55 | 19.25 | — |
| — | 0.33 | 0.92 | 0.62 | +0.10 | 36.7% | 277.5 | 36.7% | -0.91 | 19.48 | 18.10 | 20.85 | — |
| — | 0.25 | 0.61 | 0.43 | +0.08 | 37.3% | 280 | 37.3% | -0.93 | 22.02 | 20.20 | 23.85 | — |
| — | 0.14 | 0.61 | 0.38 | +0.06 | 37.9% | 282.5 | 37.9% | -0.95 | 24.12 | 22.65 | 25.60 | — |
| — | — | 0.57 | — | +0.04 | 38.6% | 285 | 38.6% | -0.96 | 26.88 | 25.05 | 28.70 | — |
| — | — | 0.31 | — | +0.03 | 39.4% | 287.5 | 39.4% | -0.97 | 29.48 | 27.75 | 31.20 | — |
| — | 0.06 | 0.66 | 0.36 | +0.03 | 40.2% | 290 | 40.2% | -0.98 | 31.93 | 30.05 | 33.80 | — |
| — | — | 2.10 | — | +0.02 | 41.1% | 292.5 | 41.1% | -0.99 | 34.35 | 32.40 | 36.30 | — |
| — | 0.01 | 2.15 | 1.08 | +0.02 | 42.0% | 295 | 42.0% | -0.99 | 36.48 | 35.00 | 37.95 | — |
| — | 0.01 | 2.24 | 1.12 | +0.01 | 42.9% | 297.5 | 42.9% | -1.00 | 38.98 | 37.50 | 40.45 | — |
| — | 0.01 | 0.80 | 0.41 | +0.01 | 43.9% | 300 | 43.9% | -1.00 | 41.48 | 40.00 | 42.95 | — |
| — | 0.01 | 2.22 | 1.11 | +0.01 | 45.0% | 302.5 | 45.0% | -1.00 | 44.38 | 42.50 | 46.25 | — |
| — | 0.01 | 1.75 | 0.88 | +0.01 | 46.0% | 305 | 46.0% | -1.00 | 46.48 | 45.00 | 47.95 | — |
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.