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 | |
| — | 48.65 | 55.40 | 52.02 | — | — | 210 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 43.75 | 50.45 | 47.10 | — | — | 215 | — | — | 0.39 | 0.05 | 0.72 | — |
| — | 38.85 | 45.60 | 42.23 | — | — | 220 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | 33.95 | 40.75 | 37.35 | +0.95 | 55.1% | 225 | 55.1% | -0.04 | — | — | 0.75 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 29.20 | 36.05 | 32.62 | +0.93 | 53.8% | 230 | 53.8% | -0.07 | 0.69 | 0.62 | 0.76 | — |
| — | 26.85 | 33.75 | 30.30 | +0.91 | 53.2% | 232.5 | 53.2% | -0.09 | 0.91 | 0.49 | 1.32 | — |
| — | 24.55 | 31.75 | 28.15 | +0.90 | 52.7% | 235 | 52.7% | -0.10 | 1.09 | 0.77 | 1.42 | — |
| — | 22.30 | 29.55 | 25.93 | +0.87 | 52.2% | 237.5 | 52.2% | -0.12 | 1.45 | 0.91 | 1.99 | — |
| — | 20.10 | 27.40 | 23.75 | +0.85 | 51.7% | 240 | 51.7% | -0.15 | 1.76 | 1.70 | 1.82 | — |
| — | 17.85 | 25.30 | 21.57 | +0.82 | 51.3% | 242.5 | 51.3% | -0.18 | 1.97 | 1.09 | 2.84 | — |
| — | 16.50 | 21.30 | 18.90 | +0.79 | 50.9% | 245 | 50.9% | -0.21 | 2.71 | 2.61 | 2.82 | — |
| — | 13.65 | 19.35 | 16.50 | +0.75 | 50.6% | 247.5 | 50.6% | -0.24 | 3.60 | 3.20 | 4.00 | — |
| — | 13.00 | 19.55 | 16.27 | +0.72 | 50.3% | 250 | 50.3% | -0.28 | 4.00 | 3.90 | 4.10 | — |
| — | 12.05 | 15.70 | 13.88 | +0.68 | 50.1% | 252.5 | 50.1% | -0.32 | 4.88 | 4.65 | 5.10 | — |
| — | 10.15 | 13.85 | 12.00 | +0.63 | 49.9% | 255 | 49.9% | -0.37 | 5.72 | 5.55 | 5.90 | — |
| — | 10.05 | 10.95 | 10.50 | +0.59 | 49.8% | 257.5 | 49.8% | -0.41 | 6.55 | 6.15 | 6.95 | — |
| — | 8.95 | 10.20 | 9.57 | +0.54 | 49.6% | 260 | 49.6% | -0.46 | 7.75 | 7.15 | 8.35 | — |
| — | 7.85 | 8.35 | 8.10 | +0.50 | 49.6% | 262.5 | 49.6% | -0.51 | 9.12 | 8.95 | 9.30 | — |
| — | 6.70 | 7.10 | 6.90 | +0.45 | 49.5% | 265 | 49.5% | -0.55 | 10.62 | 9.95 | 11.30 | — |
| — | 5.70 | 6.05 | 5.88 | +0.41 | 49.5% | 267.5 | 49.5% | -0.60 | 11.95 | 9.30 | 14.60 | — |
| — | 4.80 | 5.10 | 4.95 | +0.36 | 49.5% | 270 | 49.5% | -0.64 | 13.75 | 11.20 | 16.30 | — |
| — | 4.05 | 4.35 | 4.20 | +0.32 | 49.6% | 272.5 | 49.6% | -0.68 | 14.50 | 13.40 | 15.60 | — |
| — | 3.35 | 3.70 | 3.52 | +0.28 | 49.6% | 275 | 49.6% | -0.72 | 16.73 | 14.50 | 18.95 | — |
| — | 2.85 | 3.60 | 3.23 | +0.25 | 49.8% | 277.5 | 49.8% | -0.76 | 18.85 | 16.50 | 21.20 | — |
| — | 2.36 | 2.63 | 2.50 | +0.21 | 49.9% | 280 | 49.9% | -0.79 | 20.90 | 17.85 | 23.95 | — |
| — | 1.96 | 2.16 | 2.06 | +0.19 | 50.1% | 282.5 | 50.1% | -0.82 | 22.93 | 18.95 | 26.90 | — |
| — | 1.61 | 1.80 | 1.71 | +0.16 | 50.3% | 285 | 50.3% | -0.85 | 24.98 | 21.10 | 28.85 | — |
| — | 0.94 | 2.06 | 1.50 | +0.13 | 50.5% | 287.5 | 50.5% | -0.87 | 27.18 | 23.35 | 31.00 | — |
| — | 1.09 | 1.23 | 1.16 | +0.12 | 50.8% | 290 | 50.8% | -0.89 | 30.30 | 27.45 | 33.15 | — |
| — | 0.88 | 1.24 | 1.06 | +0.10 | 51.1% | 292.5 | 51.1% | -0.91 | 31.80 | 28.20 | 35.40 | — |
| — | 0.72 | 0.85 | 0.79 | +0.08 | 51.5% | 295 | 51.5% | -0.92 | 34.08 | 30.55 | 37.60 | — |
| — | 0.30 | 1.03 | 0.67 | +0.07 | 51.8% | 297.5 | 51.8% | -0.94 | 36.38 | 32.90 | 39.85 | — |
| — | 0.48 | 0.60 | 0.54 | +0.06 | 52.2% | 300 | 52.2% | -0.95 | 38.80 | 35.35 | 42.25 | — |
| — | 0.23 | 0.60 | 0.41 | +0.05 | 52.6% | 302.5 | 52.6% | -0.96 | 41.20 | 37.75 | 44.65 | — |
| — | 0.21 | 0.51 | 0.36 | +0.04 | 53.1% | 305 | 53.1% | -0.96 | 43.62 | 40.20 | 47.05 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 0.20 | 0.45 | 0.33 | +0.03 | 54.0% | 310 | 54.0% | -0.98 | 48.52 | 45.10 | 51.95 | — |
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.