Spot 262.42
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.35 | 48.90 | 47.62 | +0.99 | 57.1% | 215 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 41.80 | 42.85 | 42.33 | — | — | 220 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 36.70 | 38.60 | 37.65 | — | — | 225 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 33.35 | 36.65 | 35.00 | — | — | 227.5 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 32.35 | 32.85 | 32.60 | — | — | 230 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 28.40 | 31.75 | 30.07 | — | — | 232.5 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 27.35 | 27.85 | 27.60 | — | — | 235 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 23.25 | 25.90 | 24.57 | — | — | 237.5 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 22.40 | 22.90 | 22.65 | — | — | 240 | — | — | 0.12 | 0.11 | 0.12 | — |
| — | 20.00 | 20.40 | 20.20 | — | — | 242.5 | — | — | 0.15 | 0.14 | 0.16 | — |
| — | 17.65 | 18.00 | 17.82 | — | — | 245 | — | — | 0.21 | 0.21 | 0.22 | — |
| — | 15.25 | 15.60 | 15.43 | — | — | 247.5 | — | — | 0.32 | 0.31 | 0.33 | — |
| — | 12.95 | 13.20 | 13.07 | — | — | 250 | — | — | 0.49 | 0.48 | 0.50 | — |
| — | 10.75 | 11.00 | 10.88 | — | — | 252.5 | — | — | 0.77 | 0.75 | 0.79 | — |
| — | 8.70 | 9.00 | 8.85 | — | — | 255 | — | — | 1.22 | 1.20 | 1.24 | — |
| — | 6.85 | 7.10 | 6.97 | +0.71 | 27.1% | 257.5 | 27.1% | -0.29 | 1.85 | 1.81 | 1.89 | — |
| — | 5.25 | 5.40 | 5.33 | +0.61 | 27.0% | 260 | 27.0% | -0.39 | 2.70 | 2.65 | 2.75 | — |
| — | 3.85 | 4.00 | 3.92 | +0.51 | 26.9% | 262.5 | 26.9% | -0.49 | 3.80 | 3.70 | 3.90 | — |
| — | 2.74 | 2.88 | 2.81 | +0.41 | 26.7% | 265 | 26.7% | -0.59 | 5.20 | 5.10 | 5.30 | — |
| — | 1.90 | 2.05 | 1.98 | +0.31 | 26.6% | 267.5 | 26.6% | -0.69 | 7.10 | 6.70 | 7.50 | — |
| — | 1.28 | 1.34 | 1.31 | +0.23 | 26.7% | 270 | 26.7% | -0.77 | 8.43 | 8.00 | 8.85 | — |
| — | 0.85 | 0.88 | 0.86 | +0.16 | 26.9% | 272.5 | 26.9% | -0.84 | 11.07 | 10.10 | 12.05 | — |
| — | 0.54 | 0.57 | 0.56 | — | — | 275 | 27.2% | -0.89 | 13.35 | 12.45 | 14.25 | — |
| — | 0.33 | 0.36 | 0.34 | — | — | 277.5 | — | — | 15.62 | 14.80 | 16.45 | — |
| — | 0.20 | 0.23 | 0.21 | +0.05 | 28.1% | 280 | — | — | 17.73 | 16.15 | 19.30 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 29.7% | 285 | 29.7% | -0.99 | 22.98 | 22.10 | 23.85 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 31.6% | 290 | 31.6% | -1.00 | 27.73 | 26.80 | 28.65 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 34.2% | 295 | 34.2% | -1.00 | 32.62 | 31.40 | 33.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 37.4% | 300 | 37.4% | -1.00 | 37.52 | 36.40 | 38.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 40.3% | 305 | 40.3% | -1.00 | 42.67 | 41.05 | 44.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 42.0% | 310 | 42.0% | -1.00 | 47.62 | 46.40 | 48.85 | — |
| — | — | 0.01 | — | +0.00 | 42.2% | 315 | 42.2% | -1.00 | 52.67 | 51.05 | 54.30 | — |
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.