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 | |
| — | 57.35 | 60.90 | 59.12 | +0.82 | 44.6% | 210 | 44.6% | -0.19 | 9.20 | 8.55 | 9.85 | — |
| — | 53.40 | 57.10 | 55.25 | — | — | 215 | — | — | 10.12 | 9.65 | 10.60 | — |
| — | 49.85 | 53.50 | 51.67 | — | — | 220 | 43.9% | -0.23 | 11.57 | 10.45 | 12.70 | — |
| — | 46.60 | 49.35 | 47.98 | — | — | 225 | — | — | 12.90 | 11.85 | 13.95 | — |
| — | 43.00 | 46.85 | 44.92 | — | — | 230 | — | — | 14.62 | 13.45 | 15.80 | — |
| — | 39.85 | 43.60 | 41.73 | — | — | 235 | 43.0% | -0.31 | 16.25 | 15.25 | 17.25 | — |
| — | 37.60 | 39.90 | 38.75 | +0.67 | 42.7% | 240 | 42.7% | -0.34 | 18.55 | 17.30 | 19.80 | — |
| — | 34.75 | 37.20 | 35.98 | +0.65 | 42.5% | 245 | 42.5% | -0.36 | 20.73 | 19.65 | 21.80 | — |
| — | 32.10 | 34.35 | 33.23 | — | — | 250 | — | — | 22.75 | 22.15 | 23.35 | — |
| — | 29.40 | 31.25 | 30.32 | — | — | 255 | 42.1% | -0.42 | 25.32 | 24.60 | 26.05 | — |
| — | 26.65 | 28.90 | 27.77 | +0.56 | 42.0% | 260 | 42.0% | -0.45 | 28.15 | 26.95 | 29.35 | 48 |
| — | 24.50 | 27.35 | 25.93 | +0.53 | 41.8% | 265 | 41.8% | -0.48 | 30.70 | 29.70 | 31.70 | — |
| — | 22.45 | 25.20 | 23.82 | +0.51 | 41.7% | 270 | 41.7% | -0.50 | 33.60 | 32.60 | 34.60 | — |
| — | 20.75 | 22.70 | 21.73 | +0.48 | 41.6% | 275 | 41.6% | -0.53 | 36.40 | 35.10 | 37.70 | — |
| — | 19.00 | 20.95 | 19.98 | +0.45 | 41.6% | 280 | 41.6% | -0.56 | 39.50 | 38.15 | 40.85 | — |
| — | 17.20 | 19.25 | 18.23 | +0.42 | 41.5% | 285 | 41.5% | -0.59 | 42.88 | 41.50 | 44.25 | — |
| — | 15.55 | 17.65 | 16.60 | +0.40 | 41.5% | 290 | 41.5% | -0.61 | 46.33 | 44.90 | 47.75 | — |
| — | 14.15 | 16.20 | 15.18 | +0.37 | 41.5% | 295 | 41.5% | -0.64 | 49.85 | 48.45 | 51.25 | — |
| — | 13.05 | 14.85 | 13.95 | +0.35 | 41.5% | 300 | 41.5% | -0.66 | 53.50 | 52.20 | 54.80 | — |
| — | 11.70 | 13.60 | 12.65 | +0.33 | 41.5% | 305 | 41.5% | -0.68 | 57.58 | 56.00 | 59.15 | — |
| — | 10.65 | 12.50 | 11.57 | +0.31 | 41.6% | 310 | 41.6% | -0.71 | 61.48 | 59.90 | 63.05 | — |
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.