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 | |
| — | 52.80 | 53.35 | 53.08 | +0.89 | 36.3% | 215 | 36.3% | -0.11 | 2.86 | 2.79 | 2.93 | — |
| — | 48.35 | 49.05 | 48.70 | +0.87 | 35.7% | 220 | 35.7% | -0.14 | 3.55 | 3.45 | 3.65 | — |
| — | 44.15 | 45.10 | 44.62 | +0.84 | 35.3% | 225 | 35.3% | -0.16 | 4.40 | 4.25 | 4.55 | — |
| — | 40.50 | 41.10 | 40.80 | +0.81 | 34.9% | 230 | 34.9% | -0.19 | 5.33 | 5.20 | 5.45 | — |
| — | 36.00 | 37.25 | 36.62 | +0.78 | 34.6% | 235 | 34.6% | -0.22 | 6.53 | 6.45 | 6.60 | — |
| — | 32.95 | 33.60 | 33.27 | — | — | 240 | — | — | 7.90 | 7.80 | 8.00 | — |
| — | 29.75 | 30.60 | 30.18 | +0.71 | 34.2% | 245 | 34.2% | -0.30 | 9.47 | 9.30 | 9.65 | — |
| — | 26.65 | 26.90 | 26.77 | +0.67 | 34.1% | 250 | — | — | 11.38 | 11.20 | 11.55 | — |
| — | 23.70 | 23.95 | 23.82 | — | — | 255 | — | — | 13.32 | 13.15 | 13.50 | — |
| — | 20.95 | 21.30 | 21.12 | — | — | 260 | — | — | 15.70 | 15.55 | 15.85 | — |
| — | 18.50 | 18.80 | 18.65 | +0.54 | 33.7% | 265 | — | — | 18.20 | 18.10 | 18.30 | — |
| — | 16.25 | 16.45 | 16.35 | +0.50 | 33.7% | 270 | — | — | 21.02 | 20.85 | 21.20 | — |
| — | 14.20 | 14.40 | 14.30 | — | — | 275 | 33.6% | -0.56 | 24.07 | 23.65 | 24.50 | — |
| — | 12.35 | 12.55 | 12.45 | +0.41 | 33.6% | 280 | 33.6% | -0.60 | 27.32 | 26.70 | 27.95 | — |
| — | 10.70 | 10.85 | 10.78 | +0.37 | 33.5% | 285 | 33.5% | -0.64 | 30.70 | 30.10 | 31.30 | — |
| — | 9.25 | 9.45 | 9.35 | +0.34 | 33.5% | 290 | 33.5% | -0.68 | 34.12 | 33.50 | 34.75 | — |
| — | 7.80 | 8.15 | 7.97 | +0.30 | 33.5% | 295 | 33.5% | -0.72 | 37.77 | 36.95 | 38.60 | — |
| — | 6.80 | 6.95 | 6.88 | +0.27 | 33.5% | 300 | 33.5% | -0.76 | 41.77 | 41.15 | 42.40 | — |
| — | 5.80 | 5.95 | 5.88 | +0.24 | 33.5% | 305 | 33.5% | -0.79 | 46.27 | 45.30 | 47.25 | — |
| — | 4.95 | 5.05 | 5.00 | +0.21 | 33.5% | 310 | 33.5% | -0.82 | 50.45 | 49.75 | 51.15 | 596 |
| — | 4.15 | 4.35 | 4.25 | +0.18 | 33.5% | 315 | 33.5% | -0.85 | 54.58 | 53.45 | 55.70 | 77 |
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.