Spot 260.97
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.90 | 57.60 | 54.25 | — | — | 207.5 | — | — | — | — | 0.30 | — |
| — | 49.15 | 54.80 | 51.98 | — | — | 210 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 45.95 | 52.90 | 49.42 | — | — | 212.5 | — | — | — | — | 0.27 | — |
| — | 43.45 | 50.40 | 46.92 | — | — | 215 | — | — | — | — | 0.03 | — |
| — | 42.00 | 47.90 | 44.95 | — | — | 217.5 | — | — | — | — | 0.25 | — |
| — | 39.15 | 45.40 | 42.27 | — | — | 220 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 36.05 | 42.65 | 39.35 | — | — | 222.5 | — | — | — | — | 0.30 | — |
| — | 34.60 | 40.40 | 37.50 | — | — | 225 | — | — | 0.07 | 0.04 | 0.10 | — |
| — | 30.90 | 37.95 | 34.42 | — | — | 227.5 | — | — | — | — | 0.09 | — |
| — | 29.10 | 32.45 | 30.77 | — | — | 230 | — | — | 0.14 | 0.10 | 0.19 | — |
| — | 26.00 | 33.00 | 29.50 | — | — | 232.5 | — | — | 0.14 | 0.07 | 0.20 | — |
| — | 25.35 | 29.15 | 27.25 | — | — | 235 | — | — | 0.18 | 0.16 | 0.21 | — |
| — | 22.05 | 25.30 | 23.68 | — | — | 237.5 | — | — | 0.52 | 0.11 | 0.92 | — |
| — | 20.65 | 22.45 | 21.55 | — | — | 240 | — | — | 0.35 | 0.34 | 0.37 | — |
| — | 18.65 | 19.95 | 19.30 | — | — | 242.5 | — | — | 0.51 | 0.44 | 0.58 | — |
| — | 15.80 | 18.80 | 17.30 | — | — | 245 | — | — | 0.73 | 0.68 | 0.79 | — |
| — | 13.30 | 17.40 | 15.35 | — | — | 247.5 | — | — | 1.01 | 0.99 | 1.04 | — |
| — | 11.60 | 13.20 | 12.40 | — | — | 250 | — | — | 1.41 | 1.38 | 1.43 | — |
| — | 10.35 | 10.85 | 10.60 | — | — | 252.5 | — | — | 1.97 | 1.91 | 2.03 | — |
| — | 8.55 | 9.05 | 8.80 | — | — | 255 | — | — | 2.67 | 2.59 | 2.74 | — |
| — | 6.95 | 7.45 | 7.20 | — | — | 257.5 | — | — | 3.67 | 3.40 | 3.95 | — |
| — | 5.60 | 5.95 | 5.78 | — | — | 260 | — | — | 4.60 | 4.50 | 4.70 | — |
| — | 4.35 | 4.65 | 4.50 | — | — | 262.5 | — | — | 5.83 | 5.75 | 5.90 | — |
| — | 3.40 | 3.65 | 3.52 | — | — | 265 | — | — | 7.30 | 7.00 | 7.60 | — |
| — | 2.57 | 2.84 | 2.71 | — | — | 267.5 | — | — | 9.03 | 8.80 | 9.25 | — |
| — | 1.95 | 2.06 | 2.00 | — | — | 270 | — | — | 10.85 | 10.60 | 11.10 | — |
| — | 1.39 | 1.55 | 1.47 | — | — | 272.5 | — | — | 12.72 | 12.25 | 13.20 | — |
| — | 1.00 | 1.11 | 1.05 | — | — | 275 | — | — | 14.93 | 14.65 | 15.20 | — |
| — | 0.69 | 0.79 | 0.74 | — | — | 277.5 | — | — | 17.02 | 16.05 | 18.00 | — |
| — | 0.50 | 0.56 | 0.53 | — | — | 280 | — | — | 19.15 | 15.45 | 22.85 | — |
| — | 0.35 | 0.41 | 0.38 | — | — | 282.5 | — | — | 20.95 | 19.25 | 22.65 | — |
| — | 0.19 | 0.34 | 0.27 | — | — | 285 | — | — | 24.98 | 23.40 | 26.55 | — |
| — | 0.17 | 0.26 | 0.21 | — | — | 287.5 | — | — | 26.15 | 22.65 | 29.65 | — |
| — | 0.11 | 0.19 | 0.15 | — | — | 290 | — | — | 28.55 | 25.10 | 32.00 | — |
| — | 0.10 | 0.13 | 0.12 | — | — | 292.5 | — | — | 30.98 | 27.55 | 34.40 | — |
| — | 0.05 | 0.13 | 0.09 | — | — | 295 | — | — | 33.52 | 30.05 | 37.00 | — |
| — | 0.03 | 0.10 | 0.07 | — | — | 297.5 | — | — | 35.95 | 32.55 | 39.35 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 300 | — | — | 38.45 | 35.05 | 41.85 | — |
| — | — | 0.08 | — | — | — | 302.5 | — | — | 40.95 | 37.55 | 44.35 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 305 | — | — | 43.38 | 40.05 | 46.70 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 307.5 | — | — | 45.88 | 42.55 | 49.20 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 310 | — | — | 48.38 | 45.05 | 51.70 | — |
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.