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 | |
| — | 46.15 | 49.20 | 47.67 | — | — | 215 | — | — | — | — | 0.20 | — |
| — | 41.20 | 44.20 | 42.70 | — | — | 220 | — | — | — | — | 0.20 | — |
| — | 36.25 | 38.90 | 37.58 | — | — | 225 | — | — | — | — | 0.74 | — |
| — | 31.20 | 34.25 | 32.73 | — | — | 230 | — | — | — | — | 2.15 | — |
| — | 26.50 | 29.25 | 27.88 | — | — | 235 | — | — | — | — | 0.25 | — |
| — | 21.35 | 24.30 | 22.82 | — | — | 240 | — | — | 0.12 | 0.03 | 0.21 | — |
| — | 19.00 | 21.55 | 20.27 | — | — | 242.5 | — | — | 0.31 | 0.06 | 0.56 | — |
| — | 16.70 | 19.65 | 18.18 | — | — | 245 | — | — | 0.28 | 0.15 | 0.42 | — |
| — | 14.75 | 16.65 | 15.70 | — | — | 247.5 | 28.1% | -0.09 | 0.96 | 0.18 | 1.75 | — |
| — | 12.65 | 14.95 | 13.80 | +0.87 | 27.6% | 250 | 27.6% | -0.13 | 0.64 | 0.39 | 0.88 | — |
| — | 10.45 | 12.30 | 11.38 | +0.82 | 27.2% | 252.5 | 27.2% | -0.18 | 1.06 | 0.69 | 1.44 | — |
| — | 8.45 | 10.30 | 9.38 | +0.76 | 26.8% | 255 | 26.8% | -0.24 | 1.44 | 1.02 | 1.85 | 319 |
| — | 6.30 | 9.15 | 7.72 | +0.68 | 26.4% | 257.5 | 26.4% | -0.32 | 2.22 | 1.83 | 2.61 | — |
| — | 5.10 | 7.00 | 6.05 | +0.59 | 26.1% | 260 | 26.1% | -0.41 | 3.08 | 2.62 | 3.55 | — |
| — | 3.90 | 5.60 | 4.75 | +0.50 | 25.9% | 262.5 | 25.9% | -0.50 | 4.45 | 3.60 | 5.30 | — |
| — | 2.72 | 4.20 | 3.46 | +0.40 | 25.7% | 265 | 25.7% | -0.59 | 5.70 | 4.85 | 6.55 | — |
| — | 2.04 | 2.67 | 2.35 | +0.32 | 25.5% | 267.5 | 25.5% | -0.68 | 6.67 | 5.40 | 7.95 | — |
| — | 1.33 | 1.80 | 1.56 | +0.24 | 25.4% | 270 | 25.4% | -0.77 | 8.93 | 7.85 | 10.00 | — |
| — | 0.81 | 1.26 | 1.03 | +0.17 | 25.3% | 272.5 | 25.3% | -0.83 | 10.60 | 9.30 | 11.90 | — |
| — | 0.34 | 0.84 | 0.59 | +0.12 | 25.3% | 275 | 25.3% | -0.89 | 12.97 | 11.75 | 14.20 | — |
| — | 0.25 | 0.77 | 0.51 | +0.08 | 25.3% | 277.5 | 25.3% | -0.93 | 15.18 | 13.65 | 16.70 | — |
| — | 0.14 | 0.42 | 0.28 | +0.05 | 25.4% | 280 | 25.4% | -0.96 | 17.62 | 16.15 | 19.10 | — |
| — | — | 1.44 | — | +0.03 | 25.6% | 282.5 | 25.6% | -0.98 | 20.02 | 18.60 | 21.45 | — |
| — | 0.05 | 0.19 | 0.12 | +0.02 | 25.7% | 285 | 25.7% | -1.00 | 22.62 | 21.10 | 24.15 | — |
| — | — | 0.45 | — | +0.01 | 26.0% | 287.5 | 26.0% | -1.00 | 25.12 | 23.45 | 26.80 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 26.2% | 290 | 26.2% | -1.00 | 27.43 | 26.10 | 28.75 | — |
| — | — | 2.14 | — | +0.00 | 26.9% | 295 | 26.9% | -1.00 | 32.52 | 31.10 | 33.95 | — |
| — | — | 0.13 | — | +0.00 | 27.8% | 300 | 27.8% | -1.00 | 37.60 | 36.15 | 39.05 | — |
| — | — | 2.13 | — | +0.00 | 28.9% | 305 | 28.9% | -1.00 | 42.52 | 41.10 | 43.95 | — |
| — | — | 2.13 | — | +0.00 | 30.1% | 310 | 30.1% | -1.00 | 47.52 | 46.10 | 48.95 | — |
| — | — | 2.13 | — | +0.00 | 31.6% | 315 | 31.6% | -1.00 | 52.52 | 51.10 | 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.