Spot 262.54
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.60 | 49.10 | 47.85 | — | — | 215 | 67.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 41.60 | 44.10 | 42.85 | — | — | 220 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 39.10 | 41.60 | 40.35 | — | — | 222.5 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 35.80 | 38.35 | 37.08 | — | — | 225 | — | — | 0.08 | 0.02 | 0.14 | — |
| — | 33.30 | 37.05 | 35.17 | — | — | 227.5 | 57.1% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 31.65 | 34.10 | 32.88 | — | — | 230 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 28.50 | 32.10 | 30.30 | +0.99 | 51.7% | 232.5 | 51.7% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 27.15 | 28.35 | 27.75 | +0.99 | 49.2% | 235 | 49.2% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 24.20 | 26.65 | 25.43 | +0.98 | 46.9% | 237.5 | 46.9% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 22.20 | 23.15 | 22.68 | +0.97 | 44.8% | 240 | 44.8% | -0.03 | 0.12 | 0.11 | 0.13 | — |
| — | 19.25 | 21.80 | 20.52 | +0.96 | 42.8% | 242.5 | 42.8% | -0.04 | 0.16 | 0.15 | 0.17 | — |
| — | 17.55 | 18.05 | 17.80 | +0.95 | 41.0% | 245 | 41.0% | -0.05 | 0.24 | 0.23 | 0.25 | — |
| — | 15.20 | 15.85 | 15.53 | +0.93 | 39.5% | 247.5 | 39.5% | -0.07 | 0.36 | 0.35 | 0.37 | — |
| — | 12.95 | 13.35 | 13.15 | +0.89 | 38.2% | 250 | 38.2% | -0.11 | 0.54 | 0.52 | 0.55 | — |
| — | 10.70 | 11.15 | 10.93 | +0.85 | 37.1% | 252.5 | 37.1% | -0.15 | 0.82 | 0.79 | 0.85 | — |
| — | 8.70 | 9.00 | 8.85 | +0.79 | 36.2% | 255 | 36.2% | -0.22 | 1.23 | 1.20 | 1.26 | — |
| — | 6.80 | 7.10 | 6.95 | +0.71 | 35.5% | 257.5 | 35.5% | -0.29 | 1.84 | 1.79 | 1.89 | — |
| — | 5.15 | 5.35 | 5.25 | +0.61 | 35.0% | 260 | 35.0% | -0.39 | 2.67 | 2.61 | 2.72 | — |
| — | 3.75 | 3.95 | 3.85 | +0.51 | 34.7% | 262.5 | 34.7% | -0.49 | 3.73 | 3.65 | 3.80 | — |
| — | 2.62 | 2.75 | 2.69 | +0.41 | 34.4% | 265 | 34.4% | -0.59 | 5.08 | 4.95 | 5.20 | — |
| — | 1.74 | 1.86 | 1.80 | +0.31 | 34.0% | 267.5 | 34.0% | -0.70 | 6.67 | 6.50 | 6.85 | — |
| — | 1.12 | 1.20 | 1.16 | +0.22 | 33.8% | 270 | 33.8% | -0.78 | 8.57 | 8.40 | 8.75 | 219 |
| — | 0.72 | 0.75 | 0.73 | +0.15 | 33.7% | 272.5 | 33.7% | -0.85 | 11.05 | 10.40 | 11.70 | 76 |
| — | 0.42 | 0.45 | 0.43 | +0.10 | 33.8% | 275 | 33.8% | -0.91 | 12.75 | 11.60 | 13.90 | 21 |
| — | 0.24 | 0.27 | 0.26 | +0.06 | 34.1% | 277.5 | 34.1% | -0.94 | 15.00 | 13.75 | 16.25 | — |
| — | 0.14 | 0.16 | 0.15 | +0.04 | 34.6% | 280 | 34.6% | -0.97 | 18.15 | 16.90 | 19.40 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 35.0% | 282.5 | 35.0% | -0.98 | 20.02 | 18.15 | 21.90 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 35.6% | 285 | 35.6% | -0.99 | 22.57 | 20.75 | 24.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 36.7% | 287.5 | 36.7% | -1.00 | 24.95 | 23.10 | 26.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 38.0% | 290 | 38.0% | -1.00 | 27.20 | 25.60 | 28.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 39.5% | 292.5 | 39.5% | -1.00 | 29.98 | 28.10 | 31.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 40.3% | 295 | 40.3% | -1.00 | 32.50 | 30.60 | 34.40 | — |
| — | — | 0.02 | — | +0.00 | 39.3% | 300 | 39.3% | -1.00 | 37.48 | 35.55 | 39.40 | — |
| — | — | 0.21 | — | +0.00 | 37.3% | 305 | 37.3% | -1.00 | 42.50 | 40.60 | 44.40 | — |
| — | — | 0.32 | — | +0.00 | 36.0% | 310 | 36.0% | -1.00 | 47.50 | 45.60 | 49.40 | — |
| — | — | 0.52 | — | +0.00 | 35.8% | 315 | 35.8% | -1.00 | 52.50 | 50.60 | 54.40 | — |
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.