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 | |
| — | 46.05 | 49.40 | 47.73 | +0.99 | 44.2% | 215 | 44.2% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 41.05 | 44.25 | 42.65 | +0.99 | 40.9% | 220 | 40.9% | -0.01 | 0.11 | 0.07 | 0.15 | — |
| — | 38.60 | 41.95 | 40.27 | +0.99 | 39.3% | 222.5 | 39.3% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 36.10 | 38.70 | 37.40 | +0.98 | 37.7% | 225 | 37.7% | -0.02 | 0.10 | 0.09 | 0.12 | — |
| — | 33.50 | 37.10 | 35.30 | +0.98 | 36.2% | 227.5 | 36.2% | -0.02 | 0.10 | 0.04 | 0.16 | — |
| — | 31.65 | 34.25 | 32.95 | +0.98 | 34.8% | 230 | 34.8% | -0.02 | 0.15 | 0.15 | 0.16 | — |
| — | 28.70 | 32.05 | 30.38 | — | — | 232.5 | — | — | 0.21 | 0.16 | 0.26 | — |
| — | 26.75 | 28.70 | 27.73 | — | — | 235 | 32.3% | -0.04 | 0.24 | 0.23 | 0.25 | — |
| — | 24.00 | 27.25 | 25.62 | +0.95 | 31.3% | 237.5 | 31.3% | -0.05 | 0.33 | 0.29 | 0.36 | — |
| — | 21.95 | 23.85 | 22.90 | +0.94 | 30.4% | 240 | 30.4% | -0.06 | 0.41 | 0.40 | 0.43 | — |
| — | 19.85 | 22.20 | 21.02 | +0.92 | 29.6% | 242.5 | 29.6% | -0.08 | 0.56 | 0.53 | 0.58 | — |
| — | 17.80 | 18.70 | 18.25 | +0.90 | 29.0% | 245 | 29.0% | -0.10 | 0.75 | 0.73 | 0.77 | — |
| — | 16.00 | 16.90 | 16.45 | +0.87 | 28.5% | 247.5 | 28.5% | -0.13 | 1.04 | 1.01 | 1.08 | — |
| — | 13.95 | 14.50 | 14.22 | +0.83 | 28.1% | 250 | 28.1% | -0.18 | 1.40 | 1.37 | 1.43 | — |
| — | 12.10 | 12.60 | 12.35 | +0.78 | 27.7% | 252.5 | 27.7% | -0.22 | 1.97 | 1.86 | 2.08 | — |
| — | 10.25 | 10.55 | 10.40 | +0.72 | 27.5% | 255 | 27.5% | -0.28 | 2.54 | 2.49 | 2.58 | — |
| — | 8.45 | 8.75 | 8.60 | +0.66 | 27.4% | 257.5 | 27.4% | -0.34 | 3.35 | 3.15 | 3.55 | — |
| — | 7.05 | 7.15 | 7.10 | +0.59 | 27.3% | 260 | 27.3% | -0.41 | 4.35 | 4.25 | 4.45 | — |
| — | 5.70 | 5.90 | 5.80 | +0.52 | 27.3% | 262.5 | 27.3% | -0.48 | 5.50 | 5.40 | 5.60 | — |
| — | 4.55 | 4.65 | 4.60 | +0.45 | 27.3% | 265 | 27.3% | -0.55 | 6.83 | 6.75 | 6.90 | — |
| — | 3.60 | 3.70 | 3.65 | +0.38 | 27.3% | 267.5 | — | — | 8.32 | 8.20 | 8.45 | — |
| — | 2.79 | 2.86 | 2.83 | +0.32 | 27.3% | 270 | — | — | 10.00 | 9.80 | 10.20 | — |
| — | 2.10 | 2.19 | 2.15 | +0.26 | 27.3% | 272.5 | 27.3% | -0.75 | 11.82 | 10.60 | 13.05 | — |
| — | 1.61 | 1.65 | 1.63 | +0.21 | 27.4% | 275 | — | — | 13.90 | 13.25 | 14.55 | — |
| — | 1.14 | 1.25 | 1.20 | +0.16 | 27.5% | 277.5 | — | — | 16.30 | 14.75 | 17.85 | — |
| — | 0.77 | 0.92 | 0.84 | +0.13 | 27.6% | 280 | — | — | 18.18 | 16.90 | 19.45 | — |
| — | 0.61 | 0.68 | 0.65 | +0.10 | 27.8% | 282.5 | — | — | 20.43 | 19.20 | 21.65 | — |
| — | 0.46 | 0.50 | 0.48 | +0.07 | 28.0% | 285 | — | — | 22.82 | 21.55 | 24.10 | — |
| — | 0.31 | 0.40 | 0.35 | +0.06 | 28.3% | 287.5 | — | — | 25.30 | 23.60 | 27.00 | — |
| — | 0.24 | 0.26 | 0.25 | +0.04 | 28.6% | 290 | 28.6% | -0.98 | 27.77 | 26.10 | 29.45 | — |
| — | 0.09 | 0.19 | 0.14 | +0.03 | 29.1% | 292.5 | 29.1% | -0.99 | 30.25 | 28.60 | 31.90 | — |
| — | 0.05 | 0.16 | 0.10 | +0.02 | 29.5% | 295 | 29.5% | -1.00 | 32.67 | 31.00 | 34.35 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 30.7% | 300 | 30.7% | -1.00 | 37.70 | 36.05 | 39.35 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 32.0% | 305 | 32.0% | -1.00 | 42.70 | 41.05 | 44.35 | — |
| — | — | 0.15 | — | +0.01 | 33.4% | 310 | 33.4% | -1.00 | 47.67 | 46.05 | 49.30 | — |
| — | — | 0.05 | — | +0.00 | 34.9% | 315 | 34.9% | -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.