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 | |
| — | 58.25 | 66.60 | 62.42 | — | — | 212.5 | — | — | 8.40 | 6.45 | 10.35 | — |
| — | 52.60 | 58.60 | 55.60 | — | — | 222.5 | 55.2% | -0.23 | 11.25 | 9.45 | 13.05 | — |
| — | 46.70 | 52.95 | 49.83 | — | — | 230 | — | — | 14.15 | 12.00 | 16.30 | — |
| — | 42.20 | 48.90 | 45.55 | — | — | 237.5 | 55.8% | -0.30 | 16.85 | 16.20 | 17.50 | — |
| — | 37.15 | 45.15 | 41.15 | — | — | 245 | — | — | 19.60 | 17.15 | 22.05 | — |
| — | 35.75 | 40.90 | 38.33 | — | — | 247.5 | — | — | 21.02 | 18.20 | 23.85 | — |
| — | 34.65 | 39.85 | 37.25 | — | — | 252.5 | — | — | 23.95 | 20.40 | 27.50 | — |
| — | 34.20 | 38.70 | 36.45 | — | — | 255 | — | — | 24.70 | 24.35 | 25.05 | — |
| — | 31.50 | 37.45 | 34.48 | — | — | 257.5 | 55.6% | -0.40 | 26.52 | 24.70 | 28.35 | — |
| — | 32.35 | 36.25 | 34.30 | +0.59 | 55.6% | 260 | 55.6% | -0.42 | 26.95 | 25.55 | 28.35 | 212 |
| — | 30.95 | 35.75 | 33.35 | +0.58 | 55.6% | 262.5 | 55.6% | -0.43 | 28.32 | 25.75 | 30.90 | — |
| — | 30.50 | 32.70 | 31.60 | +0.56 | 55.6% | 265 | 55.6% | -0.44 | 30.35 | 28.65 | 32.05 | — |
| — | 28.80 | 32.95 | 30.88 | +0.55 | 55.6% | 267.5 | 55.6% | -0.45 | 31.35 | 29.55 | 33.15 | — |
| — | 28.20 | 31.65 | 29.93 | +0.54 | 55.6% | 270 | 55.6% | -0.47 | 32.58 | 31.10 | 34.05 | — |
| — | 25.55 | 30.70 | 28.12 | +0.53 | 55.6% | 272.5 | 55.6% | -0.48 | 33.75 | 31.10 | 36.40 | — |
| — | 25.85 | 29.40 | 27.62 | +0.51 | 55.6% | 275 | 55.6% | -0.49 | 35.60 | 35.10 | 36.10 | — |
| — | 23.00 | 27.15 | 25.07 | +0.49 | 55.6% | 280 | 55.6% | -0.52 | 38.30 | 35.70 | 40.90 | — |
| — | 20.25 | 25.05 | 22.65 | +0.45 | 55.7% | 287.5 | 55.7% | -0.56 | 43.08 | 40.65 | 45.50 | — |
| — | 19.70 | 24.10 | 21.90 | +0.44 | 55.7% | 290 | 55.7% | -0.57 | 45.05 | 41.90 | 48.20 | — |
| — | 17.10 | 20.70 | 18.90 | +0.40 | 55.8% | 300 | 55.8% | -0.62 | 51.60 | 49.05 | 54.15 | — |
| — | 14.75 | 17.85 | 16.30 | +0.35 | 55.9% | 310 | 55.9% | -0.66 | 58.90 | 56.45 | 61.35 | — |
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.