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 | 50.10 | 48.35 | +0.97 | 65.2% | 215 | 65.2% | -0.03 | 0.40 | 0.38 | 0.42 | — |
| — | 42.35 | 44.85 | 43.60 | +0.95 | 62.8% | 220 | 62.8% | -0.05 | 0.55 | 0.52 | 0.58 | — |
| — | 36.70 | 40.10 | 38.40 | +0.94 | 60.7% | 225 | 60.7% | -0.06 | 0.81 | 0.77 | 0.86 | — |
| — | 32.85 | 35.45 | 34.15 | +0.91 | 59.0% | 230 | 59.0% | -0.09 | 1.14 | 1.07 | 1.20 | — |
| — | 30.60 | 33.20 | 31.90 | +0.90 | 58.3% | 232.5 | 58.3% | -0.10 | 1.38 | 1.29 | 1.46 | — |
| — | 28.55 | 29.80 | 29.18 | +0.88 | 57.7% | 235 | 57.7% | -0.12 | 1.69 | 1.63 | 1.74 | — |
| — | 25.70 | 29.25 | 27.48 | +0.86 | 57.1% | 237.5 | 57.1% | -0.14 | 2.01 | 1.95 | 2.07 | — |
| — | 24.20 | 25.90 | 25.05 | +0.83 | 56.6% | 240 | 56.6% | -0.17 | 2.40 | 2.35 | 2.44 | — |
| — | 22.05 | 24.40 | 23.23 | +0.81 | 56.2% | 242.5 | 56.2% | -0.19 | 2.85 | 2.79 | 2.90 | — |
| — | 20.50 | 21.80 | 21.15 | +0.78 | 55.8% | 245 | 55.8% | -0.22 | 3.38 | 3.30 | 3.45 | — |
| — | 18.25 | 20.80 | 19.52 | +0.75 | 55.4% | 247.5 | 55.4% | -0.25 | 4.00 | 3.90 | 4.10 | — |
| — | 17.30 | 17.85 | 17.57 | +0.72 | 55.1% | 250 | 55.1% | -0.29 | 4.70 | 4.60 | 4.80 | — |
| — | 15.25 | 16.75 | 16.00 | +0.68 | 54.9% | 252.5 | 54.9% | -0.32 | 5.47 | 5.30 | 5.65 | — |
| — | 14.00 | 14.35 | 14.18 | +0.64 | 54.6% | 255 | 54.6% | -0.36 | 6.38 | 6.30 | 6.45 | — |
| — | 12.00 | 13.00 | 12.50 | +0.60 | 54.4% | 257.5 | 54.4% | -0.40 | 7.30 | 7.15 | 7.45 | — |
| — | 11.10 | 11.50 | 11.30 | +0.56 | 54.2% | 260 | 54.2% | -0.44 | 8.47 | 8.35 | 8.60 | — |
| — | 9.85 | 10.10 | 9.97 | +0.52 | 54.0% | 262.5 | 54.0% | -0.48 | 9.62 | 9.50 | 9.75 | — |
| — | 8.65 | 8.90 | 8.78 | +0.48 | 53.8% | 265 | 53.8% | -0.52 | 10.90 | 10.70 | 11.10 | — |
| — | 7.55 | 7.85 | 7.70 | +0.44 | 53.5% | 267.5 | 53.5% | -0.56 | 12.30 | 12.10 | 12.50 | — |
| — | 6.60 | 6.80 | 6.70 | +0.40 | 53.2% | 270 | 53.2% | -0.60 | 13.80 | 13.55 | 14.05 | — |
| — | 5.65 | 5.85 | 5.75 | +0.36 | 53.0% | 272.5 | 53.0% | -0.64 | 15.38 | 14.25 | 16.50 | — |
| — | 4.95 | 5.05 | 5.00 | +0.33 | 52.7% | 275 | 52.7% | -0.68 | 17.27 | 16.30 | 18.25 | — |
| — | 4.05 | 4.30 | 4.17 | +0.29 | 52.5% | 277.5 | 52.5% | -0.71 | 18.75 | 17.50 | 20.00 | — |
| — | 3.50 | 3.65 | 3.58 | +0.26 | 52.2% | 280 | 52.2% | -0.75 | 20.40 | 19.35 | 21.45 | — |
| — | 2.96 | 3.15 | 3.06 | +0.22 | 52.1% | 282.5 | 52.1% | -0.78 | 22.52 | 21.25 | 23.80 | — |
| — | 2.48 | 2.61 | 2.54 | +0.20 | 51.9% | 285 | 51.9% | -0.81 | 24.55 | 23.25 | 25.85 | — |
| — | 1.71 | 1.82 | 1.76 | +0.15 | 51.9% | 290 | 51.9% | -0.86 | 28.77 | 27.50 | 30.05 | — |
| — | 1.16 | 1.23 | 1.20 | +0.11 | 52.0% | 295 | 52.0% | -0.90 | 33.23 | 31.95 | 34.50 | — |
| — | 0.80 | 0.85 | 0.82 | +0.08 | 52.3% | 300 | 52.3% | -0.93 | 37.83 | 36.55 | 39.10 | — |
| — | 0.54 | 0.61 | 0.57 | +0.06 | 52.8% | 305 | 52.8% | -0.95 | 42.70 | 41.40 | 44.00 | — |
| — | 0.31 | 0.44 | 0.38 | — | — | 310 | — | — | 47.52 | 45.75 | 49.30 | — |
| — | 0.22 | 0.27 | 0.24 | — | — | 315 | — | — | 52.52 | 50.65 | 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.