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 | |
| — | 48.30 | 50.85 | 49.58 | — | — | 215 | — | — | 0.97 | 0.94 | 1.01 | — |
| — | 43.65 | 45.90 | 44.77 | — | — | 220 | 44.9% | -0.08 | 1.28 | 1.24 | 1.32 | — |
| — | 39.35 | 41.05 | 40.20 | — | — | 225 | 43.9% | -0.10 | 1.74 | 1.69 | 1.79 | — |
| — | 35.00 | 36.50 | 35.75 | +0.87 | 43.0% | 230 | 43.0% | -0.13 | 2.27 | 2.21 | 2.34 | — |
| — | 32.40 | 35.05 | 33.73 | +0.85 | 42.6% | 232.5 | 42.6% | -0.15 | 2.68 | 2.61 | 2.75 | — |
| — | 30.40 | 31.75 | 31.07 | +0.84 | 42.3% | 235 | 42.3% | -0.17 | 3.08 | 3.05 | 3.10 | — |
| — | 28.30 | 30.95 | 29.62 | +0.82 | 42.0% | 237.5 | 42.0% | -0.19 | 3.50 | 3.35 | 3.65 | — |
| — | 26.95 | 28.10 | 27.52 | +0.79 | 41.7% | 240 | 41.7% | -0.21 | 4.03 | 3.95 | 4.10 | — |
| — | 24.40 | 26.50 | 25.45 | +0.77 | 41.5% | 242.5 | 41.5% | -0.23 | 4.62 | 4.55 | 4.70 | — |
| — | 23.15 | 24.45 | 23.80 | +0.74 | 41.3% | 245 | 41.3% | -0.26 | 5.28 | 5.20 | 5.35 | — |
| — | 20.85 | 23.40 | 22.12 | +0.72 | 41.1% | 247.5 | 41.1% | -0.29 | 6.03 | 5.90 | 6.15 | — |
| — | 20.00 | 20.50 | 20.25 | +0.69 | 40.9% | 250 | 40.9% | -0.31 | 6.83 | 6.75 | 6.90 | — |
| — | 17.50 | 19.95 | 18.73 | +0.66 | 40.8% | 252.5 | 40.8% | -0.34 | 7.70 | 7.60 | 7.80 | — |
| — | 16.85 | 17.20 | 17.02 | +0.63 | 40.6% | 255 | 40.6% | -0.37 | 8.65 | 8.55 | 8.75 | — |
| — | 14.95 | 16.50 | 15.72 | +0.60 | 40.4% | 257.5 | 40.4% | -0.40 | 9.68 | 9.55 | 9.80 | — |
| — | 14.05 | 14.35 | 14.20 | +0.57 | 40.3% | 260 | 40.3% | -0.44 | 10.80 | 10.70 | 10.90 | — |
| — | 12.75 | 13.00 | 12.88 | +0.54 | 40.1% | 262.5 | 40.1% | -0.47 | 11.97 | 11.85 | 12.10 | — |
| — | 11.50 | 11.75 | 11.62 | +0.50 | 39.9% | 265 | 39.9% | -0.50 | 13.25 | 13.10 | 13.40 | — |
| — | 10.35 | 10.65 | 10.50 | +0.47 | 39.7% | 267.5 | 39.7% | -0.53 | 14.60 | 14.40 | 14.80 | — |
| — | 9.25 | 9.50 | 9.38 | +0.44 | 39.5% | 270 | 39.5% | -0.57 | 16.00 | 15.80 | 16.20 | — |
| — | 8.30 | 8.60 | 8.45 | +0.41 | 39.3% | 272.5 | 39.3% | -0.60 | 17.52 | 17.25 | 17.80 | — |
| — | 7.35 | 7.60 | 7.47 | +0.38 | 39.1% | 275 | 39.1% | -0.63 | 19.10 | 18.40 | 19.80 | — |
| — | 6.55 | 6.85 | 6.70 | +0.35 | 38.9% | 277.5 | 38.9% | -0.66 | 21.23 | 20.55 | 21.90 | — |
| — | 5.80 | 5.95 | 5.88 | +0.32 | 38.8% | 280 | 38.8% | -0.69 | 22.57 | 21.85 | 23.30 | — |
| — | 4.50 | 4.65 | 4.58 | +0.26 | 38.5% | 285 | 38.5% | -0.75 | 25.93 | 24.85 | 27.00 | — |
| — | 3.45 | 3.55 | 3.50 | +0.21 | 38.3% | 290 | 38.3% | -0.80 | 30.23 | 29.15 | 31.30 | — |
| — | 2.53 | 2.73 | 2.63 | +0.17 | 38.2% | 295 | 38.2% | -0.84 | 34.60 | 33.65 | 35.55 | — |
| — | 1.95 | 2.08 | 2.02 | +0.14 | 38.2% | 300 | 38.2% | -0.88 | 38.65 | 37.40 | 39.90 | — |
| — | 1.46 | 1.53 | 1.50 | +0.11 | 38.3% | 305 | 38.3% | -0.91 | 43.62 | 42.55 | 44.70 | — |
| — | 1.09 | 1.12 | 1.10 | +0.08 | 38.4% | 310 | 38.4% | -0.93 | 47.92 | 46.05 | 49.80 | — |
| — | 0.80 | 0.90 | 0.85 | +0.06 | 38.6% | 315 | 38.6% | -0.96 | 52.70 | 50.95 | 54.45 | — |
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.