Spot 262.06
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.75 | 49.40 | 47.58 | +0.99 | 37.0% | 215 | 37.0% | -0.03 | — | — | 0.53 | — |
| — | 40.75 | 44.40 | 42.58 | +0.98 | 35.4% | 220 | 35.4% | -0.04 | 0.45 | 0.03 | 0.86 | — |
| — | 36.55 | 39.60 | 38.08 | +0.96 | 34.0% | 225 | 34.0% | -0.06 | 0.62 | 0.13 | 1.11 | — |
| — | 31.60 | 34.80 | 33.20 | +0.94 | 32.8% | 230 | 32.8% | -0.08 | 0.58 | 0.17 | 1.00 | — |
| — | 27.00 | 30.05 | 28.52 | +0.91 | 31.8% | 235 | 31.8% | -0.11 | 1.56 | 0.62 | 2.50 | — |
| — | 22.90 | 25.20 | 24.05 | +0.87 | 31.0% | 240 | — | — | 2.15 | 1.94 | 2.35 | — |
| — | 18.40 | 21.10 | 19.75 | — | — | 245 | 30.3% | -0.21 | 3.02 | 2.58 | 3.45 | — |
| — | 14.45 | 17.40 | 15.93 | +0.73 | 29.8% | 250 | 29.8% | -0.29 | 4.40 | 4.05 | 4.75 | — |
| — | 11.80 | 14.10 | 12.95 | +0.65 | 29.4% | 255 | 29.4% | -0.37 | 6.08 | 5.65 | 6.50 | — |
| — | 9.20 | 11.30 | 10.25 | +0.55 | 29.2% | 260 | 29.2% | -0.46 | 8.18 | 7.60 | 8.75 | — |
| — | 6.75 | 8.20 | 7.47 | +0.46 | 29.1% | 265 | 29.1% | -0.56 | 10.72 | 9.60 | 11.85 | — |
| — | 4.85 | 6.70 | 5.78 | +0.37 | 29.1% | 270 | 29.1% | -0.64 | 13.75 | 12.75 | 14.75 | — |
| — | 3.35 | 4.35 | 3.85 | +0.28 | 29.3% | 275 | 29.3% | -0.72 | 17.25 | 15.70 | 18.80 | — |
| — | 2.26 | 2.95 | 2.60 | +0.22 | 29.5% | 280 | 29.5% | -0.79 | 20.75 | 19.50 | 22.00 | — |
| — | 1.40 | 1.98 | 1.69 | +0.17 | 29.9% | 285 | 29.9% | -0.84 | 25.43 | 24.15 | 26.70 | — |
| — | 0.51 | 2.05 | 1.28 | +0.12 | 30.3% | 290 | 30.3% | -0.89 | 29.77 | 28.50 | 31.05 | — |
| — | 0.60 | 0.98 | 0.79 | +0.09 | 30.8% | 295 | 30.8% | -0.92 | 34.23 | 32.65 | 35.80 | — |
| — | 0.06 | 0.94 | 0.50 | +0.07 | 31.4% | 300 | 31.4% | -0.94 | 39.00 | 37.50 | 40.50 | — |
| — | 0.01 | 0.75 | 0.38 | +0.05 | 32.1% | 305 | 32.1% | -0.96 | 44.20 | 42.35 | 46.05 | — |
| — | — | 0.50 | — | +0.04 | 32.7% | 310 | 32.7% | -0.97 | 49.20 | 47.25 | 51.15 | — |
| — | — | 0.50 | — | +0.03 | 33.4% | 315 | 33.4% | -0.98 | 54.08 | 52.20 | 55.95 | — |
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.