Spot 262.41
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.95 | 58.75 | 55.35 | +0.88 | 59.0% | 210 | 59.0% | -0.12 | 1.65 | 1.44 | 1.85 | — |
| — | 47.45 | 54.25 | 50.85 | +0.85 | 58.2% | 215 | 58.2% | -0.15 | 2.06 | 1.67 | 2.44 | — |
| — | 43.10 | 48.35 | 45.73 | +0.82 | 57.5% | 220 | 57.5% | -0.18 | 2.75 | 2.52 | 2.98 | — |
| — | 41.00 | 43.50 | 42.25 | +0.78 | 56.8% | 225 | 56.8% | -0.22 | 3.70 | 3.05 | 4.35 | — |
| — | 35.15 | 39.35 | 37.25 | +0.74 | 56.3% | 230 | 56.3% | -0.26 | 4.40 | 4.00 | 4.80 | — |
| — | 32.20 | 35.65 | 33.92 | +0.69 | 55.9% | 235 | 55.9% | -0.31 | 5.50 | 5.10 | 5.90 | — |
| — | 28.80 | 32.00 | 30.40 | +0.64 | 55.5% | 240 | 55.5% | -0.36 | 7.08 | 6.45 | 7.70 | — |
| — | 25.35 | 27.70 | 26.52 | +0.59 | 55.3% | 245 | 55.3% | -0.41 | 8.90 | 8.50 | 9.30 | — |
| — | 22.80 | 25.20 | 24.00 | +0.54 | 55.1% | 250 | 55.1% | -0.46 | 10.72 | 10.30 | 11.15 | — |
| — | 19.85 | 22.35 | 21.10 | +0.49 | 55.0% | 255 | 55.0% | -0.51 | 13.10 | 12.05 | 14.15 | — |
| — | 16.90 | 19.75 | 18.32 | +0.44 | 55.0% | 260 | 55.0% | -0.56 | 15.28 | 14.60 | 15.95 | — |
| — | 14.60 | 16.50 | 15.55 | — | — | 265 | 55.1% | -0.61 | 17.60 | 16.00 | 19.20 | — |
| — | 12.45 | 14.80 | 13.62 | +0.35 | 55.2% | 270 | 55.2% | -0.66 | 20.60 | 19.10 | 22.10 | — |
| — | 10.55 | 12.95 | 11.75 | +0.31 | 55.4% | 275 | 55.4% | -0.70 | 23.45 | 22.90 | 24.00 | — |
| — | 9.20 | 10.70 | 9.95 | +0.27 | 55.7% | 280 | 55.7% | -0.74 | 26.90 | 25.10 | 28.70 | — |
| — | 7.70 | 9.60 | 8.65 | +0.24 | 55.9% | 285 | 55.9% | -0.77 | 30.48 | 28.65 | 32.30 | — |
| — | 6.60 | 8.75 | 7.67 | +0.20 | 56.2% | 290 | 56.2% | -0.80 | 34.15 | 32.10 | 36.20 | — |
| — | 5.15 | 7.65 | 6.40 | +0.18 | 56.6% | 295 | 56.6% | -0.83 | 38.10 | 36.10 | 40.10 | — |
| — | 4.15 | 6.65 | 5.40 | +0.15 | 56.9% | 300 | 56.9% | -0.86 | 42.15 | 40.10 | 44.20 | — |
| — | 4.40 | 5.15 | 4.78 | +0.13 | 57.3% | 305 | 57.3% | -0.88 | 47.00 | 45.50 | 48.50 | — |
| — | 3.05 | 4.20 | 3.62 | +0.11 | 57.6% | 310 | 57.6% | -0.90 | 50.77 | 48.10 | 53.45 | — |
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.