Spot 262.74
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.30 | 53.25 | 49.77 | +0.89 | 57.5% | 215 | 57.5% | -0.11 | 2.17 | 1.98 | 2.37 | — |
| — | 41.95 | 48.90 | 45.42 | +0.86 | 56.9% | 220 | 56.9% | -0.14 | 2.91 | 2.67 | 3.15 | — |
| — | 37.80 | 43.50 | 40.65 | +0.83 | 56.5% | 225 | 56.5% | -0.17 | 3.67 | 3.20 | 4.15 | — |
| — | 35.00 | 39.95 | 37.48 | +0.80 | 56.1% | 230 | 56.1% | -0.21 | 4.55 | 4.10 | 5.00 | — |
| — | 30.00 | 36.20 | 33.10 | +0.76 | 55.7% | 235 | 55.7% | -0.24 | 5.65 | 5.20 | 6.10 | — |
| — | 26.70 | 32.45 | 29.57 | +0.72 | 55.5% | 240 | 55.5% | -0.29 | 7.15 | 5.95 | 8.35 | — |
| — | 25.50 | 28.00 | 26.75 | +0.67 | 55.2% | 245 | — | — | 8.88 | 8.35 | 9.40 | — |
| — | 20.75 | 25.50 | 23.12 | +0.63 | 55.1% | 250 | 55.1% | -0.37 | 10.75 | 9.75 | 11.75 | — |
| — | 19.80 | 22.60 | 21.20 | +0.58 | 55.0% | 255 | 55.0% | -0.42 | 12.90 | 11.35 | 14.45 | — |
| — | 17.05 | 19.90 | 18.48 | +0.53 | 54.9% | 260 | 54.9% | -0.47 | 14.65 | 13.90 | 15.40 | — |
| — | 14.80 | 17.25 | 16.02 | +0.49 | 54.8% | 265 | 54.8% | -0.52 | 17.45 | 16.50 | 18.40 | — |
| — | 11.95 | 14.90 | 13.43 | +0.44 | 54.8% | 270 | 54.8% | -0.56 | 20.68 | 19.00 | 22.35 | — |
| — | 10.05 | 14.00 | 12.03 | +0.40 | 54.8% | 275 | 54.8% | -0.61 | 23.52 | 20.80 | 26.25 | — |
| — | 9.05 | 11.00 | 10.03 | +0.36 | 54.8% | 280 | — | — | 27.02 | 24.60 | 29.45 | — |
| — | 7.60 | 9.60 | 8.60 | — | — | 285 | — | — | 30.40 | 27.90 | 32.90 | — |
| — | 6.20 | 8.00 | 7.10 | — | — | 290 | 55.0% | -0.72 | 34.42 | 32.25 | 36.60 | — |
| — | 5.55 | 7.50 | 6.53 | +0.25 | 55.1% | 295 | 55.1% | -0.76 | 38.20 | 35.95 | 40.45 | — |
| — | 4.95 | 6.00 | 5.47 | +0.22 | 55.2% | 300 | 55.2% | -0.79 | 42.45 | 39.40 | 45.50 | — |
| — | 3.85 | 6.85 | 5.35 | +0.19 | 55.3% | 305 | 55.3% | -0.82 | 46.17 | 42.10 | 50.25 | — |
| — | 3.30 | 4.10 | 3.70 | +0.17 | 55.5% | 310 | 55.5% | -0.84 | 51.38 | 48.20 | 54.55 | — |
| — | 2.72 | 3.60 | 3.16 | +0.14 | 55.6% | 315 | 55.6% | -0.87 | 56.30 | 53.65 | 58.95 | — |
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.