Spot 260.02
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.35 | 51.20 | 49.77 | — | — | 210 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 43.85 | 46.95 | 45.40 | — | — | 215 | — | — | 0.07 | 0.05 | 0.08 | — |
| — | 39.50 | 41.80 | 40.65 | — | — | 220 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 34.55 | 36.65 | 35.60 | — | — | 225 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 30.90 | 34.50 | 32.70 | — | — | 227.5 | — | — | 0.10 | 0.07 | 0.13 | — |
| — | 29.60 | 30.60 | 30.10 | — | — | 230 | — | — | 0.12 | 0.10 | 0.13 | — |
| — | 25.95 | 29.60 | 27.77 | — | — | 232.5 | — | — | 0.14 | 0.13 | 0.15 | — |
| — | 24.80 | 25.85 | 25.32 | — | — | 235 | — | — | 0.17 | 0.16 | 0.18 | — |
| — | 21.55 | 23.50 | 22.52 | — | — | 237.5 | — | — | 0.23 | 0.22 | 0.23 | — |
| — | 19.85 | 20.90 | 20.38 | — | — | 240 | — | — | 0.30 | 0.29 | 0.31 | — |
| — | 17.40 | 18.45 | 17.93 | — | — | 242.5 | — | — | 0.45 | 0.40 | 0.49 | — |
| — | 15.60 | 16.30 | 15.95 | — | — | 245 | — | — | 0.59 | 0.58 | 0.61 | — |
| — | 13.40 | 14.10 | 13.75 | +0.86 | 29.6% | 247.5 | 29.6% | -0.14 | 0.84 | 0.82 | 0.87 | — |
| — | 11.30 | 11.70 | 11.50 | +0.82 | 29.1% | 250 | 29.1% | -0.18 | 1.23 | 1.20 | 1.25 | — |
| — | 9.35 | 9.70 | 9.53 | +0.75 | 28.8% | 252.5 | 28.8% | -0.25 | 1.74 | 1.69 | 1.78 | — |
| — | 7.60 | 7.85 | 7.72 | +0.68 | 28.5% | 255 | 28.5% | -0.32 | 2.45 | 2.41 | 2.49 | — |
| — | 6.00 | 6.25 | 6.12 | +0.60 | 28.4% | 257.5 | 28.4% | -0.40 | 3.35 | 3.25 | 3.45 | — |
| — | 4.70 | 4.80 | 4.75 | +0.51 | 28.6% | 260 | 28.6% | -0.49 | 4.50 | 4.40 | 4.60 | — |
| — | 3.55 | 3.70 | 3.62 | +0.43 | 28.7% | 262.5 | 28.7% | -0.57 | 5.88 | 5.75 | 6.00 | — |
| — | 2.67 | 2.78 | 2.73 | +0.35 | 28.9% | 265 | 28.9% | -0.65 | 7.38 | 7.15 | 7.60 | — |
| — | 1.95 | 2.04 | 2.00 | +0.28 | 29.1% | 267.5 | 29.1% | -0.73 | 9.50 | 8.90 | 10.10 | — |
| — | 1.41 | 1.44 | 1.43 | +0.22 | 29.3% | 270 | 29.3% | -0.79 | 11.43 | 11.10 | 11.75 | — |
| — | 1.00 | 1.05 | 1.02 | +0.17 | 29.6% | 272.5 | 29.6% | -0.84 | 13.68 | 13.10 | 14.25 | — |
| — | 0.72 | 0.74 | 0.73 | +0.12 | 30.0% | 275 | 30.0% | -0.88 | 15.80 | 15.25 | 16.35 | — |
| — | 0.50 | 0.52 | 0.51 | +0.09 | 30.4% | 277.5 | 30.4% | -0.92 | 18.40 | 17.55 | 19.25 | — |
| — | 0.36 | 0.38 | 0.37 | +0.07 | 30.9% | 280 | 30.9% | -0.94 | 20.52 | 19.45 | 21.60 | — |
| — | 0.18 | 0.19 | 0.18 | +0.04 | 32.0% | 285 | 32.0% | -0.98 | 25.10 | 23.85 | 26.35 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 33.4% | 290 | 33.4% | -0.99 | 30.12 | 28.90 | 31.35 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 35.1% | 295 | 35.1% | -1.00 | 35.10 | 33.85 | 36.35 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 37.3% | 300 | 37.3% | -1.00 | 40.15 | 38.95 | 41.35 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 305 | — | — | 45.33 | 43.70 | 46.95 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 310 | — | — | 50.20 | 49.05 | 51.35 | — |
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.