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 | |
| — | 50.05 | 52.60 | 51.33 | — | — | 210 | — | — | 0.61 | 0.57 | 0.66 | — |
| 4 | 45.30 | 47.90 | 46.60 | — | — | 215 | — | — | 0.85 | 0.78 | 0.92 | — |
| 81 | 40.60 | 43.00 | 41.80 | — | — | 220 | 43.0% | -0.07 | 1.15 | 1.09 | 1.20 | — |
| — | 36.00 | 38.65 | 37.33 | +0.90 | 42.2% | 225 | 42.2% | -0.10 | 1.57 | 1.50 | 1.65 | — |
| — | 31.70 | 33.55 | 32.62 | — | — | 230 | 41.5% | -0.13 | 2.12 | 2.06 | 2.18 | — |
| — | 27.55 | 30.00 | 28.77 | — | — | 235 | — | — | 2.92 | 2.86 | 2.98 | — |
| — | 23.95 | 25.60 | 24.77 | — | — | 240 | — | — | 4.00 | 3.90 | 4.10 | — |
| — | 20.85 | 21.55 | 21.20 | +0.73 | 40.5% | 245 | 40.5% | -0.28 | 5.42 | 5.30 | 5.55 | — |
| — | 17.60 | 18.30 | 17.95 | +0.66 | 40.4% | 250 | 40.4% | -0.34 | 7.12 | 6.95 | 7.30 | — |
| — | 14.60 | 15.30 | 14.95 | +0.60 | 40.3% | 255 | 40.3% | -0.40 | 9.20 | 9.00 | 9.40 | — |
| — | 12.30 | 12.65 | 12.47 | +0.53 | 40.3% | 260 | 40.3% | -0.47 | 11.55 | 11.30 | 11.80 | — |
| — | 10.05 | 10.30 | 10.18 | +0.47 | 40.2% | 265 | 40.2% | -0.54 | 14.20 | 13.85 | 14.55 | — |
| — | 8.00 | 8.30 | 8.15 | +0.40 | 40.1% | 270 | 40.1% | -0.60 | 17.38 | 17.00 | 17.75 | — |
| — | 6.35 | 6.65 | 6.50 | +0.34 | 40.1% | 275 | 40.1% | -0.66 | 20.73 | 19.65 | 21.80 | — |
| — | 5.00 | 5.30 | 5.15 | +0.29 | 40.0% | 280 | 40.0% | -0.72 | 24.30 | 23.05 | 25.55 | — |
| — | 3.85 | 4.00 | 3.92 | +0.24 | 39.9% | 285 | 39.9% | -0.77 | 28.10 | 26.80 | 29.40 | — |
| — | 2.89 | 3.10 | 3.00 | +0.19 | 39.9% | 290 | 39.9% | -0.82 | 32.25 | 31.00 | 33.50 | — |
| — | 2.11 | 2.36 | 2.23 | +0.15 | 39.9% | 295 | 39.9% | -0.86 | 36.58 | 35.30 | 37.85 | — |
| — | 1.56 | 1.76 | 1.66 | +0.12 | 39.8% | 300 | 39.8% | -0.89 | 40.92 | 39.60 | 42.25 | — |
| — | 1.10 | 1.32 | 1.21 | +0.09 | 39.8% | 305 | 39.8% | -0.92 | 45.62 | 44.30 | 46.95 | — |
| — | 0.88 | 1.00 | 0.94 | +0.07 | 39.9% | 310 | 39.9% | -0.94 | 50.30 | 48.90 | 51.70 | — |
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.