Spot 262.96
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.60 | 54.30 | 50.95 | +0.92 | 54.2% | 215 | 54.2% | -0.08 | 1.32 | 1.05 | 1.59 | — |
| — | 41.70 | 49.75 | 45.73 | +0.90 | 53.4% | 220 | 53.4% | -0.10 | 1.83 | 1.57 | 2.09 | — |
| — | 38.55 | 44.05 | 41.30 | +0.87 | 52.6% | 225 | 52.6% | -0.13 | 2.51 | 2.14 | 2.88 | — |
| — | 35.15 | 39.85 | 37.50 | +0.84 | 51.9% | 230 | 51.9% | -0.16 | 2.94 | 2.48 | 3.40 | — |
| — | 29.05 | 37.05 | 33.05 | +0.81 | 51.3% | 235 | 51.3% | -0.19 | 4.20 | 3.30 | 5.10 | — |
| — | 27.85 | 31.35 | 29.60 | +0.77 | 50.8% | 240 | 50.8% | -0.23 | 5.35 | 4.95 | 5.75 | — |
| — | 23.25 | 29.00 | 26.12 | +0.72 | 50.3% | 245 | 50.3% | -0.28 | 6.97 | 6.30 | 7.65 | — |
| — | 19.65 | 25.10 | 22.38 | +0.68 | 50.0% | 250 | 50.0% | -0.33 | 9.40 | 7.70 | 11.10 | — |
| — | 18.60 | 22.45 | 20.52 | +0.62 | 49.7% | 255 | 49.7% | -0.38 | 10.15 | 9.05 | 11.25 | — |
| — | 15.95 | 17.35 | 16.65 | +0.57 | 49.5% | 260 | 49.5% | -0.43 | 12.72 | 11.80 | 13.65 | — |
| — | 13.15 | 15.55 | 14.35 | +0.52 | 49.4% | 265 | — | — | 15.68 | 14.65 | 16.70 | — |
| — | 11.20 | 12.25 | 11.72 | — | — | 270 | — | — | 17.48 | 15.90 | 19.05 | — |
| — | 8.35 | 10.60 | 9.47 | — | — | 275 | — | — | 20.75 | 18.20 | 23.30 | — |
| — | 7.85 | 8.75 | 8.30 | — | — | 280 | — | — | 23.85 | 21.90 | 25.80 | — |
| — | 6.00 | 7.85 | 6.92 | — | — | 285 | — | — | 27.68 | 24.60 | 30.75 | — |
| — | 5.40 | 6.25 | 5.83 | — | — | 290 | — | — | 31.23 | 28.20 | 34.25 | — |
| — | 4.05 | 5.20 | 4.62 | — | — | 295 | — | — | 35.45 | 32.30 | 38.60 | — |
| — | 3.65 | 4.40 | 4.03 | — | — | 300 | — | — | 40.58 | 37.30 | 43.85 | — |
| — | 3.05 | 3.60 | 3.33 | +0.18 | 49.6% | 305 | — | — | 44.33 | 41.60 | 47.05 | — |
| — | 2.05 | 3.00 | 2.52 | — | — | 310 | — | — | 48.80 | 44.70 | 52.90 | — |
| — | 0.01 | 2.85 | 1.43 | — | — | 315 | 52.0% | -0.88 | 53.77 | 50.20 | 57.35 | — |
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.