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 | |
| — | 56.70 | 58.75 | 57.73 | +0.84 | 37.2% | 215 | 37.2% | -0.16 | 5.92 | 5.80 | 6.05 | — |
| — | 53.85 | 54.40 | 54.12 | +0.82 | 37.0% | 220 | 37.0% | -0.18 | 7.03 | 6.85 | 7.20 | — |
| — | 49.05 | 51.65 | 50.35 | +0.80 | 36.5% | 225 | 36.5% | -0.21 | 8.12 | 8.05 | 8.20 | — |
| — | 45.60 | 47.50 | 46.55 | — | — | 230 | — | — | 9.45 | 9.20 | 9.70 | — |
| — | 42.55 | 43.95 | 43.25 | +0.75 | 36.1% | 235 | 36.1% | -0.26 | 10.93 | 10.65 | 11.20 | — |
| — | 39.15 | 40.55 | 39.85 | +0.72 | 35.9% | 240 | 35.9% | -0.29 | 12.55 | 12.25 | 12.85 | — |
| — | 36.50 | 37.15 | 36.83 | +0.69 | 35.8% | 245 | 35.8% | -0.32 | 14.35 | 14.05 | 14.65 | — |
| — | 33.50 | 34.05 | 33.77 | +0.66 | 35.6% | 250 | 35.6% | -0.35 | 16.40 | 16.15 | 16.65 | — |
| — | 30.90 | 31.25 | 31.07 | +0.63 | 35.5% | 255 | 35.5% | -0.38 | 18.50 | 18.35 | 18.65 | — |
| — | 28.30 | 28.50 | 28.40 | +0.60 | 35.4% | 260 | 35.4% | -0.42 | 20.88 | 20.60 | 21.15 | — |
| — | 25.75 | 26.10 | 25.93 | +0.56 | 35.4% | 265 | 35.4% | -0.45 | 23.40 | 23.10 | 23.70 | — |
| — | 23.55 | 23.70 | 23.62 | +0.53 | 35.3% | 270 | 35.3% | -0.48 | 26.07 | 25.80 | 26.35 | — |
| — | 21.25 | 21.75 | 21.50 | +0.50 | 35.2% | 275 | 35.2% | -0.52 | 28.90 | 28.55 | 29.25 | — |
| — | 19.40 | 19.85 | 19.62 | +0.47 | 35.2% | 280 | 35.2% | -0.55 | 31.88 | 31.25 | 32.50 | — |
| — | 17.60 | 17.85 | 17.73 | +0.44 | 35.1% | 285 | 35.1% | -0.58 | 35.27 | 34.55 | 36.00 | — |
| — | 15.90 | 16.10 | 16.00 | +0.41 | 35.1% | 290 | 35.1% | -0.61 | 38.65 | 37.85 | 39.45 | — |
| — | 14.20 | 14.75 | 14.47 | +0.38 | 35.1% | 295 | 35.1% | -0.64 | 42.20 | 41.10 | 43.30 | — |
| — | 12.85 | 13.25 | 13.05 | +0.35 | 35.1% | 300 | 35.1% | -0.67 | 45.55 | 44.60 | 46.50 | — |
| — | 11.55 | 12.00 | 11.78 | +0.33 | 35.0% | 305 | 35.0% | -0.70 | 49.83 | 49.00 | 50.65 | — |
| — | 10.35 | 10.80 | 10.57 | +0.30 | 35.1% | 310 | 35.1% | -0.73 | 53.65 | 52.70 | 54.60 | — |
| — | 8.35 | 8.80 | 8.57 | +0.26 | 35.1% | 320 | 35.1% | -0.78 | 61.80 | 60.70 | 62.90 | — |
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.