Spot 260.19
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.85 | 60.35 | 56.60 | +0.86 | 75.9% | 210 | 75.9% | -0.14 | 4.90 | 4.35 | 5.45 | — |
| — | 48.55 | 56.10 | 52.33 | +0.84 | 75.7% | 215 | 75.7% | -0.16 | 6.22 | 5.30 | 7.15 | — |
| — | 44.00 | 52.55 | 48.27 | +0.81 | 75.4% | 220 | 75.4% | -0.19 | 7.08 | 6.35 | 7.80 | — |
| — | 42.45 | 47.75 | 45.10 | +0.78 | 75.2% | 225 | 75.2% | -0.22 | 8.82 | 7.55 | 10.10 | 0 |
| 0 | 40.50 | 46.05 | 43.27 | +0.77 | 75.1% | 227.5 | 75.1% | -0.23 | 9.60 | 8.05 | 11.15 | — |
| 167 | 39.00 | 44.30 | 41.65 | +0.75 | 75.0% | 230 | 75.0% | -0.25 | 9.70 | 8.90 | 10.50 | — |
| 0 | 37.00 | 42.50 | 39.75 | +0.74 | 74.9% | 232.5 | 74.9% | -0.26 | 10.07 | 7.95 | 12.20 | — |
| 0 | 34.85 | 40.90 | 37.88 | +0.72 | 74.8% | 235 | 74.8% | -0.28 | 12.18 | 10.25 | 14.10 | — |
| 0 | 34.00 | 38.35 | 36.17 | +0.71 | 74.7% | 237.5 | 74.7% | -0.30 | 12.07 | 10.55 | 13.60 | — |
| — | 32.45 | 36.80 | 34.62 | +0.69 | 74.6% | 240 | 74.6% | -0.31 | 13.35 | 12.20 | 14.50 | — |
| — | 30.75 | 35.55 | 33.15 | +0.67 | 74.5% | 242.5 | 74.5% | -0.33 | 14.12 | 12.25 | 16.00 | — |
| — | 30.05 | 34.90 | 32.48 | +0.66 | 74.4% | 245 | 74.4% | -0.35 | 15.62 | 12.95 | 18.30 | — |
| — | 28.55 | 33.40 | 30.98 | +0.64 | 74.4% | 247.5 | 74.4% | -0.36 | 15.80 | 14.10 | 17.50 | — |
| — | 26.20 | 30.95 | 28.57 | +0.62 | 74.3% | 250 | 74.3% | -0.38 | 17.07 | 16.20 | 17.95 | — |
| — | 25.80 | 30.65 | 28.23 | +0.60 | 74.2% | 252.5 | 74.2% | -0.40 | 18.50 | 16.10 | 20.90 | — |
| — | 24.65 | 28.75 | 26.70 | +0.59 | 74.1% | 255 | 74.1% | -0.41 | 19.18 | 17.20 | 21.15 | — |
| — | 23.15 | 28.15 | 25.65 | +0.57 | 74.1% | 257.5 | 74.1% | -0.43 | 20.68 | 18.25 | 23.10 | — |
| — | 22.30 | 25.10 | 23.70 | +0.55 | 74.0% | 260 | 74.0% | -0.45 | 21.70 | 20.55 | 22.85 | — |
| — | 20.95 | 24.30 | 22.62 | +0.53 | 73.9% | 262.5 | 73.9% | -0.47 | 23.32 | 21.35 | 25.30 | — |
| — | 18.35 | 24.55 | 21.45 | +0.52 | 73.9% | 265 | 73.9% | -0.48 | 24.82 | 22.60 | 27.05 | — |
| — | 18.40 | 23.40 | 20.90 | +0.50 | 73.8% | 267.5 | 73.8% | -0.50 | 25.82 | 23.35 | 28.30 | — |
| — | 16.90 | 20.55 | 18.73 | +0.48 | 73.7% | 270 | 73.7% | -0.52 | 27.73 | 25.75 | 29.70 | — |
| — | 16.55 | 21.30 | 18.93 | +0.47 | 73.7% | 272.5 | 73.7% | -0.54 | 28.38 | 26.05 | 30.70 | — |
| — | 15.35 | 18.20 | 16.77 | +0.45 | 73.6% | 275 | 73.6% | -0.55 | 31.07 | 28.70 | 33.45 | — |
| — | 14.20 | 15.30 | 14.75 | +0.42 | 73.5% | 280 | 73.5% | -0.59 | 33.98 | 31.95 | 36.00 | — |
| — | 11.00 | 15.70 | 13.35 | +0.38 | 73.4% | 285 | 73.4% | -0.62 | 36.55 | 34.20 | 38.90 | — |
| — | 11.40 | 12.75 | 12.07 | +0.36 | 73.3% | 290 | 73.3% | -0.65 | 40.90 | 38.40 | 43.40 | — |
| — | 8.00 | 12.10 | 10.05 | +0.32 | 73.2% | 295 | 73.2% | -0.68 | 43.83 | 41.35 | 46.30 | — |
| — | 8.70 | 10.60 | 9.65 | +0.30 | 73.2% | 300 | 73.2% | -0.71 | 48.58 | 46.10 | 51.05 | — |
| — | 6.60 | 8.10 | 7.35 | +0.25 | 73.0% | 310 | 73.0% | -0.76 | 55.92 | 53.50 | 58.35 | — |
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.