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 | |
| — | 54.55 | 55.75 | 55.15 | +0.90 | 36.4% | 210 | 36.4% | -0.10 | 2.54 | 2.49 | 2.60 | — |
| — | 49.85 | 51.35 | 50.60 | +0.88 | 35.9% | 215 | 35.9% | -0.12 | 3.17 | 3.10 | 3.25 | — |
| — | 46.40 | 47.60 | 47.00 | +0.85 | 35.4% | 220 | 35.4% | -0.15 | 3.92 | 3.85 | 4.00 | 22,602 |
| — | 42.00 | 43.05 | 42.52 | +0.83 | 35.0% | 225 | 35.0% | -0.17 | 4.67 | 4.50 | 4.85 | 14,281 |
| — | 38.00 | 39.95 | 38.98 | +0.80 | 34.7% | 230 | 34.7% | -0.21 | 5.85 | 5.75 | 5.95 | — |
| — | 34.15 | 36.10 | 35.12 | +0.76 | 34.4% | 235 | 34.4% | -0.24 | 7.15 | 7.00 | 7.30 | — |
| — | 31.30 | 31.95 | 31.62 | +0.73 | 34.3% | 240 | 34.3% | -0.28 | 8.65 | 8.55 | 8.75 | — |
| — | 28.10 | 28.75 | 28.43 | — | — | 245 | 34.2% | -0.32 | 10.40 | 10.25 | 10.55 | — |
| — | 24.90 | 25.60 | 25.25 | — | — | 250 | — | — | 12.35 | 12.20 | 12.50 | — |
| — | 22.40 | 22.90 | 22.65 | — | — | 255 | — | — | 14.45 | 14.20 | 14.70 | — |
| — | 19.90 | 20.20 | 20.05 | — | — | 260 | — | — | 16.98 | 16.80 | 17.15 | — |
| — | 17.35 | 17.95 | 17.65 | +0.52 | 34.1% | 265 | 34.1% | -0.49 | 19.62 | 19.50 | 19.75 | — |
| — | 15.40 | 15.90 | 15.65 | +0.48 | 34.0% | 270 | 34.0% | -0.54 | 22.57 | 22.30 | 22.85 | — |
| — | 13.45 | 13.75 | 13.60 | +0.44 | 34.0% | 275 | 34.0% | -0.58 | 25.65 | 25.35 | 25.95 | — |
| — | 11.75 | 12.00 | 11.88 | +0.40 | 34.0% | 280 | 34.0% | -0.62 | 28.95 | 28.65 | 29.25 | — |
| — | 10.05 | 10.45 | 10.25 | +0.36 | 33.9% | 285 | 33.9% | -0.66 | 32.62 | 32.00 | 33.25 | — |
| — | 8.75 | 9.00 | 8.88 | +0.32 | 33.9% | 290 | 33.9% | -0.70 | 36.35 | 35.80 | 36.90 | — |
| — | 7.30 | 7.80 | 7.55 | +0.29 | 33.8% | 295 | 33.8% | -0.74 | 40.33 | 39.65 | 41.00 | — |
| — | 6.50 | 6.60 | 6.55 | +0.26 | 33.8% | 300 | 33.8% | -0.77 | 44.40 | 43.65 | 45.15 | — |
| — | 5.35 | 5.75 | 5.55 | +0.23 | 33.8% | 305 | 33.8% | -0.80 | 48.45 | 47.75 | 49.15 | — |
| — | 4.70 | 4.95 | 4.83 | +0.20 | 33.8% | 310 | 33.8% | -0.83 | 52.70 | 52.05 | 53.35 | — |
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.