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 | |
| — | 51.20 | 60.30 | 55.75 | +0.99 | 62.9% | 210 | 62.9% | -0.01 | — | — | 1.90 | — |
| — | 44.70 | 54.70 | 49.70 | +0.98 | 61.7% | 215 | 61.7% | -0.02 | — | — | 1.70 | — |
| — | 41.10 | 50.40 | 45.75 | +0.97 | 60.7% | 220 | 60.7% | -0.03 | 0.42 | 0.15 | 0.70 | — |
| — | 36.30 | 43.10 | 39.70 | +0.95 | 59.7% | 225 | 59.7% | -0.05 | 0.50 | 0.05 | 0.95 | — |
| — | — | — | — | +0.94 | 59.3% | 227.5 | 59.3% | -0.06 | — | — | — | — |
| — | 30.60 | 40.60 | 35.60 | +0.92 | 58.9% | 230 | 58.9% | -0.07 | 0.85 | 0.65 | 1.05 | — |
| — | — | — | — | +0.91 | 58.6% | 232.5 | 58.6% | -0.09 | — | — | — | — |
| — | 27.20 | 32.20 | 29.70 | +0.89 | 58.2% | 235 | 58.2% | -0.11 | 1.35 | 1.05 | 1.65 | — |
| — | — | — | — | +0.87 | 57.9% | 237.5 | 57.9% | -0.14 | — | — | — | — |
| — | 21.70 | 27.90 | 24.80 | +0.84 | 57.7% | 240 | 57.7% | -0.16 | 1.95 | 1.15 | 2.75 | — |
| — | 19.60 | 25.90 | 22.75 | +0.81 | 57.4% | 242.5 | 57.4% | -0.19 | 2.95 | 1.60 | 4.30 | — |
| — | 18.50 | 24.10 | 21.30 | +0.78 | 57.2% | 245 | 57.2% | -0.21 | 2.80 | 2.40 | 3.20 | — |
| — | 15.70 | 22.20 | 18.95 | +0.75 | 57.1% | 247.5 | 57.1% | -0.26 | 3.77 | 2.65 | 4.90 | — |
| — | 15.10 | 20.60 | 17.85 | +0.72 | 56.9% | 250 | 56.9% | -0.28 | 4.20 | 3.60 | 4.80 | — |
| — | 14.00 | 18.80 | 16.40 | +0.68 | 56.8% | 252.5 | 56.8% | -0.33 | 4.85 | 3.20 | 6.50 | — |
| — | 11.50 | 16.60 | 14.05 | +0.65 | 56.8% | 255 | 56.8% | -0.36 | 5.25 | 3.90 | 6.60 | — |
| — | 10.90 | 15.00 | 12.95 | +0.60 | 56.7% | 257.5 | 56.7% | -0.40 | 6.65 | 4.30 | 9.00 | — |
| — | 8.30 | 13.70 | 11.00 | +0.54 | 56.7% | 260 | 56.7% | -0.45 | 8.25 | 7.00 | 9.50 | — |
| — | 8.40 | 10.20 | 9.30 | +0.50 | 56.7% | 262.5 | 56.7% | -0.50 | 8.40 | 6.40 | 10.40 | — |
| — | 7.30 | 9.00 | 8.15 | +0.46 | 56.8% | 265 | 56.8% | -0.52 | 10.75 | 9.80 | 11.70 | — |
| — | 6.20 | 9.70 | 7.95 | +0.42 | 56.8% | 267.5 | 56.8% | -0.57 | 12.20 | 10.70 | 13.70 | — |
| — | 5.50 | 6.80 | 6.15 | +0.39 | 57.0% | 270 | 57.0% | -0.61 | 14.05 | 12.50 | 15.60 | — |
| — | 4.70 | 6.10 | 5.40 | +0.35 | 57.1% | 272.5 | 57.1% | -0.65 | 15.75 | 14.10 | 17.40 | — |
| — | 3.90 | 4.90 | 4.40 | +0.31 | 57.3% | 275 | 57.3% | -0.69 | 16.95 | 15.80 | 18.10 | — |
| — | 3.30 | 4.20 | 3.75 | +0.27 | 57.5% | 277.5 | 57.5% | -0.72 | 18.85 | 15.90 | 21.80 | — |
| — | 2.30 | 3.60 | 2.95 | +0.25 | 57.8% | 280 | 57.8% | -0.75 | 21.05 | 20.00 | 22.10 | — |
| — | 1.35 | 4.60 | 2.98 | +0.21 | 58.0% | 282.5 | 58.0% | -0.78 | 22.35 | 20.40 | 24.30 | — |
| — | 2.00 | 2.55 | 2.27 | +0.20 | 58.4% | 285 | 58.4% | -0.81 | 24.35 | 22.40 | 26.30 | — |
| — | 1.60 | 2.20 | 1.90 | +0.17 | 58.7% | 287.5 | 58.7% | -0.83 | 26.70 | 23.40 | 30.00 | — |
| — | 1.25 | 1.85 | 1.55 | +0.14 | 59.1% | 290 | 59.1% | -0.86 | 29.10 | 26.30 | 31.90 | — |
| — | 1.05 | 2.60 | 1.82 | +0.13 | 59.6% | 292.5 | 59.6% | -0.88 | 29.80 | 26.10 | 33.50 | — |
| — | 0.60 | 2.25 | 1.43 | +0.11 | 60.0% | 295 | 60.0% | -0.89 | 33.30 | 31.30 | 35.30 | — |
| — | — | 2.05 | — | +0.10 | 60.6% | 297.5 | 60.6% | -0.90 | 34.75 | 31.30 | 38.20 | — |
| — | 0.55 | 1.00 | 0.78 | +0.09 | 61.1% | 300 | 61.1% | -0.92 | 36.50 | 32.90 | 40.10 | — |
| — | 0.05 | 1.70 | 0.88 | +0.07 | 61.6% | 302.5 | 61.6% | -0.93 | 39.60 | 34.70 | 44.50 | — |
| — | 0.10 | 0.80 | 0.45 | +0.06 | 62.2% | 305 | 62.2% | -0.94 | 41.65 | 37.20 | 46.10 | — |
| — | — | 1.30 | — | +0.06 | 62.8% | 307.5 | 62.8% | -0.95 | 43.60 | 39.60 | 47.60 | — |
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.