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 | |
| — | 46.00 | 48.55 | 47.27 | +1.00 | 62.7% | 215 | 62.7% | -0.00 | — | — | 0.76 | — |
| — | 41.45 | 44.00 | 42.73 | +1.00 | 56.9% | 220 | 56.9% | -0.00 | — | — | 0.75 | — |
| — | 36.45 | 39.00 | 37.73 | +1.00 | 51.5% | 225 | 51.5% | -0.00 | — | — | 0.10 | — |
| — | 31.45 | 34.00 | 32.73 | +1.00 | 46.5% | 230 | 46.5% | -0.00 | — | — | 0.09 | — |
| — | 29.10 | 31.55 | 30.32 | +1.00 | 44.1% | 232.5 | 44.1% | -0.00 | — | — | 2.13 | — |
| — | 25.80 | 28.35 | 27.07 | +1.00 | 42.0% | 235 | 42.0% | -0.00 | — | — | 0.25 | — |
| — | 23.55 | 26.55 | 25.05 | +1.00 | 40.0% | 237.5 | 40.0% | -0.00 | — | — | 0.09 | — |
| — | 21.50 | 24.00 | 22.75 | +1.00 | 38.3% | 240 | 38.3% | -0.00 | — | — | 0.25 | — |
| — | 18.60 | 21.45 | 20.02 | +1.00 | 36.7% | 242.5 | 36.7% | -0.00 | — | — | 0.10 | — |
| — | 16.15 | 18.95 | 17.55 | +1.00 | 35.2% | 245 | 35.2% | -0.00 | — | — | 0.18 | — |
| — | 13.80 | 16.55 | 15.18 | +0.99 | 34.0% | 247.5 | 34.0% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 11.10 | 14.10 | 12.60 | +0.97 | 32.9% | 250 | 32.9% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 9.05 | 11.25 | 10.15 | +0.94 | 32.0% | 252.5 | 32.0% | -0.05 | 0.12 | 0.03 | 0.20 | — |
| — | 7.00 | 9.35 | 8.18 | +0.88 | 31.2% | 255 | 31.2% | -0.11 | 0.30 | 0.11 | 0.50 | — |
| — | 4.75 | 7.10 | 5.92 | +0.79 | 30.7% | 257.5 | 30.7% | -0.22 | 0.55 | 0.34 | 0.76 | — |
| — | 2.98 | 4.65 | 3.81 | +0.63 | 30.3% | 260 | 30.3% | -0.37 | 1.10 | 0.71 | 1.50 | — |
| — | 1.64 | 3.25 | 2.44 | +0.46 | 30.2% | 262.5 | 30.2% | -0.52 | 2.21 | 1.62 | 2.80 | — |
| — | 0.82 | 1.74 | 1.28 | +0.31 | 30.3% | 265 | 30.3% | -0.69 | 3.68 | 2.71 | 4.65 | — |
| — | 0.31 | 0.90 | 0.60 | +0.19 | 30.5% | 267.5 | 30.5% | -0.81 | 5.55 | 4.65 | 6.45 | — |
| — | 0.17 | 0.35 | 0.26 | +0.10 | 31.0% | 270 | 31.0% | -0.91 | 8.20 | 6.90 | 9.50 | — |
| — | 0.05 | 0.19 | 0.12 | +0.05 | 31.7% | 272.5 | 31.7% | -0.95 | 9.85 | 8.60 | 11.10 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 32.6% | 275 | 32.6% | -0.98 | 12.32 | 11.10 | 13.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 33.6% | 277.5 | 33.6% | -0.99 | 14.95 | 13.60 | 16.30 | — |
| — | — | 0.05 | — | +0.01 | 34.9% | 280 | 34.9% | -1.00 | 17.60 | 16.10 | 19.10 | — |
| — | — | 0.23 | — | +0.00 | 36.3% | 282.5 | 36.3% | -1.00 | 19.90 | 18.60 | 21.20 | — |
| — | — | 0.09 | — | +0.00 | 38.0% | 285 | 38.0% | -1.00 | 22.45 | 21.10 | 23.80 | — |
| — | — | 0.92 | — | +0.00 | 39.9% | 287.5 | 39.9% | -1.00 | 25.05 | 23.60 | 26.50 | — |
| — | — | 0.32 | — | +0.00 | 41.9% | 290 | 41.9% | -1.00 | 27.60 | 26.15 | 29.05 | — |
| — | — | 0.10 | — | +0.00 | 46.1% | 295 | 46.1% | -1.00 | 32.33 | 31.10 | 33.55 | — |
| — | — | 1.35 | — | +0.00 | 50.4% | 300 | 50.4% | -1.00 | 37.33 | 36.10 | 38.55 | — |
| — | — | 2.13 | — | — | — | 305 | — | — | 42.60 | 41.05 | 44.15 | — |
| — | — | 2.13 | — | — | — | 310 | — | — | 47.55 | 46.10 | 49.00 | — |
| — | — | 2.13 | — | — | — | 315 | — | — | 52.50 | 51.05 | 53.95 | — |
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.