Spot 262.17
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.10 | 59.90 | 55.00 | +1.00 | 66.8% | 210 | — | — | — | — | 0.05 | — |
| — | 45.20 | 54.90 | 50.05 | +1.00 | 66.3% | 215 | 66.3% | -0.00 | — | — | 0.50 | — |
| — | 40.60 | 49.90 | 45.25 | +1.00 | 65.9% | 220 | 65.9% | -0.00 | — | — | 0.75 | — |
| — | 33.70 | 43.70 | 38.70 | +1.00 | 65.5% | 225 | 65.5% | -0.00 | — | — | 0.40 | — |
| — | 29.60 | 38.40 | 34.00 | +1.00 | 65.1% | 230 | 65.1% | -0.00 | — | — | 0.05 | — |
| — | 24.50 | 30.80 | 27.65 | +0.99 | 64.5% | 235 | 64.5% | -0.01 | — | — | 0.15 | — |
| — | 19.50 | 26.00 | 22.75 | +0.97 | 63.8% | 240 | 63.8% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 17.10 | 23.50 | 20.30 | +0.95 | 63.4% | 242.5 | 63.4% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | 14.70 | 21.00 | 17.85 | +0.93 | 63.1% | 245 | 63.1% | -0.07 | 0.38 | 0.25 | 0.50 | — |
| — | 13.00 | 19.00 | 16.00 | +0.90 | 62.8% | 247.5 | 62.8% | -0.10 | 0.60 | 0.40 | 0.80 | — |
| — | 9.90 | 16.20 | 13.05 | +0.86 | 62.6% | 250 | 62.6% | -0.14 | 0.80 | 0.60 | 1.00 | — |
| — | 9.30 | 12.90 | 11.10 | +0.80 | 62.5% | 252.5 | 62.5% | -0.20 | 1.27 | 0.90 | 1.65 | — |
| — | 8.10 | 10.10 | 9.10 | +0.74 | 62.4% | 255 | 62.4% | -0.26 | 1.98 | 1.40 | 2.55 | — |
| — | 6.40 | 8.50 | 7.45 | +0.66 | 62.4% | 257.5 | 62.4% | -0.34 | 2.73 | 2.25 | 3.20 | — |
| — | 4.60 | 6.80 | 5.70 | +0.58 | 62.5% | 260 | 62.5% | -0.42 | 3.73 | 2.85 | 4.60 | — |
| — | 4.00 | 5.20 | 4.60 | +0.50 | 62.7% | 262.5 | 62.7% | -0.50 | 4.90 | 4.20 | 5.60 | — |
| — | 3.10 | 4.10 | 3.60 | +0.42 | 62.9% | 265 | 62.9% | -0.58 | 6.30 | 5.50 | 7.10 | — |
| — | 2.10 | 3.10 | 2.60 | +0.34 | 63.2% | 267.5 | 63.2% | -0.66 | 7.95 | 6.90 | 9.00 | — |
| — | 1.60 | 2.15 | 1.88 | +0.28 | 63.6% | 270 | 63.6% | -0.72 | 9.70 | 8.60 | 10.80 | — |
| — | 1.15 | 1.80 | 1.48 | +0.22 | 64.2% | 272.5 | 64.2% | -0.78 | 11.55 | 10.30 | 12.80 | — |
| — | 0.95 | 1.10 | 1.02 | +0.17 | 65.1% | 275 | 65.1% | -0.83 | 13.90 | 12.70 | 15.10 | — |
| — | 0.50 | 1.00 | 0.75 | +0.13 | 66.4% | 277.5 | 66.4% | -0.87 | 15.55 | 13.30 | 17.80 | — |
| — | 0.40 | 0.65 | 0.53 | +0.10 | 68.0% | 280 | 68.0% | -0.90 | 18.25 | 16.80 | 19.70 | — |
| — | 0.20 | 0.65 | 0.42 | +0.08 | 69.9% | 282.5 | 69.9% | -0.92 | 20.70 | 17.40 | 24.00 | — |
| — | 0.25 | 0.50 | 0.38 | +0.06 | 72.1% | 285 | 72.1% | -0.95 | 22.55 | 20.20 | 24.90 | — |
| — | 0.20 | 0.40 | 0.30 | +0.05 | 74.3% | 287.5 | 74.3% | -0.95 | 25.30 | 21.90 | 28.70 | — |
| — | 0.15 | 0.25 | 0.20 | +0.04 | 76.5% | 290 | 76.5% | -0.96 | 27.10 | 24.60 | 29.60 | — |
| — | 0.05 | 0.70 | 0.38 | +0.03 | 78.6% | 292.5 | 78.6% | -0.97 | 29.60 | 26.00 | 33.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.02 | 80.3% | 295 | 80.3% | -0.98 | 32.95 | 29.90 | 36.00 | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 81.6% | 297.5 | 81.6% | -0.98 | 35.15 | 30.70 | 39.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 82.5% | 300 | 82.5% | -0.99 | 37.05 | 34.80 | 39.30 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 82.8% | 302.5 | 82.8% | -0.99 | 39.60 | 35.10 | 44.10 | — |
| — | — | 0.15 | — | +0.01 | 82.5% | 305 | 82.5% | -0.99 | 42.45 | 38.60 | 46.30 | — |
| — | — | 0.30 | — | +0.00 | 81.7% | 307.5 | 81.7% | -1.00 | 43.75 | 39.30 | 48.20 | — |
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.