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 | |
| — | 78.85 | 81.75 | 80.30 | — | — | 180 | 49.8% | -0.05 | 1.63 | 1.15 | 2.11 | — |
| — | 73.95 | 77.65 | 75.80 | +0.94 | 48.8% | 185 | — | — | 1.84 | 1.31 | 2.37 | — |
| — | 69.45 | 72.55 | 71.00 | — | — | 190 | 47.1% | -0.08 | 2.18 | 1.96 | 2.40 | — |
| — | 65.20 | 68.05 | 66.62 | — | — | 195 | 47.1% | -0.09 | 2.62 | 1.95 | 3.30 | — |
| — | 60.60 | 63.70 | 62.15 | +0.89 | 46.4% | 200 | 46.4% | -0.11 | 3.25 | 2.96 | 3.55 | — |
| — | 52.45 | 55.30 | 53.88 | +0.86 | 45.1% | 210 | 45.1% | -0.15 | 4.85 | 4.20 | 5.50 | — |
| — | 44.60 | 47.45 | 46.02 | +0.81 | 44.0% | 220 | 44.0% | -0.19 | 6.85 | 6.45 | 7.25 | — |
| — | 37.20 | 40.80 | 39.00 | +0.75 | 43.2% | 230 | 43.2% | -0.25 | 9.38 | 8.35 | 10.40 | — |
| — | 30.65 | 34.10 | 32.38 | — | — | 240 | 42.5% | -0.32 | 13.28 | 12.40 | 14.15 | — |
| — | 24.85 | 27.75 | 26.30 | +0.62 | 42.0% | 250 | 42.0% | -0.39 | 17.30 | 16.25 | 18.35 | — |
| — | 20.00 | 21.95 | 20.98 | +0.54 | 41.6% | 260 | 41.6% | -0.46 | 22.20 | 21.15 | 23.25 | — |
| — | 15.75 | 17.60 | 16.68 | +0.47 | 41.3% | 270 | 41.3% | -0.54 | 27.27 | 25.85 | 28.70 | — |
| — | 12.60 | 14.00 | 13.30 | +0.40 | 41.2% | 280 | 41.2% | -0.61 | 33.83 | 32.00 | 35.65 | — |
| — | 9.45 | 10.80 | 10.12 | +0.34 | 41.3% | 290 | — | — | 40.88 | 39.20 | 42.55 | — |
| — | 7.35 | 9.10 | 8.22 | — | — | 300 | — | — | 48.60 | 46.80 | 50.40 | — |
| — | 5.35 | 7.20 | 6.28 | — | — | 310 | 41.6% | -0.78 | 56.75 | 54.95 | 58.55 | — |
| — | 3.95 | 5.75 | 4.85 | +0.19 | 41.9% | 320 | 41.9% | -0.83 | 65.62 | 64.20 | 67.05 | — |
| — | 2.97 | 4.10 | 3.54 | — | — | 330 | 42.3% | -0.86 | 74.50 | 72.65 | 76.35 | — |
| — | 2.22 | 3.65 | 2.94 | +0.13 | 42.8% | 340 | 42.8% | -0.89 | 83.80 | 81.95 | 85.65 | — |
| — | 1.75 | 2.93 | 2.34 | — | — | 350 | 43.3% | -0.92 | 93.00 | 91.55 | 94.45 | — |
| — | 1.30 | 2.38 | 1.84 | — | — | 360 | 43.8% | -0.94 | 102.60 | 101.10 | 104.10 | — |
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.