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 | |
| — | 47.00 | 50.30 | 48.65 | +0.95 | 45.0% | 215 | 45.0% | -0.05 | 0.66 | 0.61 | 0.71 | — |
| — | 42.05 | 45.40 | 43.73 | +0.94 | 43.9% | 220 | 43.9% | -0.06 | 0.88 | 0.81 | 0.94 | — |
| — | 38.95 | 41.15 | 40.05 | +0.92 | 43.0% | 225 | 43.0% | -0.08 | 1.24 | 1.20 | 1.28 | — |
| — | 33.65 | 36.20 | 34.92 | — | — | 230 | — | — | 1.71 | 1.65 | 1.77 | — |
| — | 28.90 | 31.90 | 30.40 | — | — | 235 | — | — | 2.39 | 2.35 | 2.43 | — |
| — | 25.25 | 27.75 | 26.50 | — | — | 240 | — | — | 3.27 | 3.20 | 3.35 | — |
| — | 21.65 | 22.85 | 22.25 | — | — | 245 | 40.4% | -0.24 | 4.45 | 4.35 | 4.55 | — |
| — | 18.10 | 19.45 | 18.77 | +0.70 | 40.1% | 250 | 40.1% | -0.30 | 5.92 | 5.80 | 6.05 | — |
| — | 15.90 | 16.35 | 16.12 | +0.63 | 39.8% | 255 | 39.8% | -0.37 | 7.78 | 7.60 | 7.95 | — |
| — | 13.10 | 13.50 | 13.30 | +0.57 | 39.7% | 260 | 39.7% | -0.44 | 9.95 | 9.75 | 10.15 | — |
| — | 10.65 | 10.90 | 10.78 | +0.50 | 39.6% | 265 | 39.6% | -0.51 | 12.55 | 12.35 | 12.75 | — |
| — | 8.60 | 8.95 | 8.78 | +0.43 | 39.6% | 270 | 39.6% | -0.57 | 15.60 | 15.05 | 16.15 | — |
| — | 6.65 | 7.05 | 6.85 | +0.37 | 39.6% | 275 | 39.6% | -0.64 | 18.73 | 17.80 | 19.65 | — |
| — | 5.15 | 5.50 | 5.33 | +0.31 | 39.6% | 280 | 39.6% | -0.70 | 22.12 | 20.95 | 23.30 | — |
| — | 4.15 | 4.40 | 4.28 | +0.25 | 39.7% | 285 | 39.7% | -0.76 | 26.02 | 24.70 | 27.35 | — |
| — | 3.15 | 3.35 | 3.25 | +0.21 | 39.8% | 290 | 39.8% | -0.80 | 30.02 | 28.75 | 31.30 | — |
| — | 2.38 | 2.59 | 2.48 | +0.16 | 39.9% | 295 | 39.9% | -0.85 | 34.27 | 33.00 | 35.55 | — |
| — | 1.81 | 1.90 | 1.85 | +0.13 | 40.1% | 300 | 40.1% | -0.88 | 38.80 | 37.00 | 40.60 | — |
| — | 1.23 | 1.48 | 1.35 | +0.10 | 40.2% | 305 | 40.2% | -0.91 | 43.40 | 41.60 | 45.20 | — |
| — | 0.96 | 1.07 | 1.01 | +0.08 | 40.4% | 310 | 40.4% | -0.94 | 48.17 | 46.45 | 49.90 | — |
| — | 0.61 | 0.86 | 0.73 | +0.06 | 40.5% | 315 | 40.5% | -0.96 | 52.98 | 51.20 | 54.75 | — |
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.