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 | |
| — | 47.25 | 54.80 | 51.02 | +1.00 | 71.9% | 210 | 71.9% | -0.00 | 0.11 | 0.01 | 0.21 | — |
| — | 41.85 | 49.80 | 45.83 | +1.00 | 71.8% | 215 | 71.8% | -0.00 | — | — | 0.25 | — |
| — | 37.50 | 44.90 | 41.20 | +0.99 | 71.7% | 220 | 71.7% | -0.01 | — | — | 0.52 | — |
| — | 31.80 | 40.00 | 35.90 | — | — | 225 | — | — | 0.30 | 0.07 | 0.54 | — |
| — | 31.55 | 37.60 | 34.58 | — | — | 227.5 | 71.3% | -0.03 | 0.62 | 0.01 | 1.23 | — |
| — | 28.45 | 35.20 | 31.82 | +0.96 | 71.1% | 230 | 71.1% | -0.04 | 0.51 | 0.23 | 0.79 | — |
| — | 24.95 | 32.85 | 28.90 | +0.94 | 71.0% | 232.5 | 71.0% | -0.06 | 0.69 | 0.35 | 1.03 | — |
| — | 23.90 | 30.05 | 26.98 | +0.92 | 70.8% | 235 | 70.8% | -0.08 | 0.83 | 0.44 | 1.23 | — |
| — | 21.55 | 27.90 | 24.73 | +0.90 | 70.7% | 237.5 | 70.7% | -0.10 | 0.91 | 0.54 | 1.28 | — |
| — | 19.55 | 25.60 | 22.57 | +0.87 | 70.5% | 240 | 70.5% | -0.13 | 1.20 | 0.97 | 1.43 | — |
| — | 17.25 | 23.45 | 20.35 | +0.84 | 70.3% | 242.5 | 70.3% | -0.16 | 1.79 | 0.89 | 2.69 | — |
| — | 16.60 | 21.50 | 19.05 | +0.81 | 70.1% | 245 | 70.1% | -0.19 | 2.17 | 1.67 | 2.68 | — |
| — | 13.30 | 18.25 | 15.78 | +0.77 | 69.9% | 247.5 | 69.9% | -0.23 | 2.67 | 2.10 | 3.25 | — |
| — | 11.90 | 16.40 | 14.15 | +0.72 | 69.7% | 250 | 69.7% | -0.28 | 3.10 | 2.64 | 3.55 | — |
| — | 9.90 | 14.75 | 12.32 | +0.68 | 69.4% | 252.5 | 69.4% | -0.32 | 4.30 | 3.70 | 4.90 | — |
| — | 8.85 | 11.90 | 10.38 | +0.63 | 69.2% | 255 | 69.2% | -0.37 | 5.33 | 4.70 | 5.95 | — |
| — | 6.55 | 10.85 | 8.70 | +0.58 | 68.9% | 257.5 | 68.9% | -0.43 | 5.88 | 4.70 | 7.05 | — |
| — | 7.45 | 9.00 | 8.22 | +0.52 | 68.6% | 260 | 68.6% | -0.48 | 7.15 | 5.70 | 8.60 | — |
| — | 5.85 | 7.00 | 6.42 | +0.47 | 68.3% | 262.5 | 68.3% | -0.53 | 8.12 | 6.30 | 9.95 | — |
| — | 4.90 | 6.55 | 5.72 | +0.42 | 67.9% | 265 | 67.9% | -0.59 | 9.88 | 7.95 | 11.80 | — |
| — | 4.15 | 5.05 | 4.60 | +0.36 | 67.6% | 267.5 | 67.6% | -0.64 | 11.72 | 9.80 | 13.65 | — |
| — | 3.25 | 4.55 | 3.90 | +0.32 | 67.2% | 270 | 67.2% | -0.69 | 13.15 | 11.35 | 14.95 | — |
| — | 1.39 | 4.75 | 3.07 | +0.27 | 66.8% | 272.5 | 66.8% | -0.73 | 15.32 | 12.85 | 17.80 | — |
| 351 | 1.65 | 3.00 | 2.33 | +0.23 | 66.4% | 275 | 66.4% | -0.78 | 16.90 | 14.50 | 19.30 | 104 |
| — | 1.53 | 2.17 | 1.85 | — | — | 277.5 | — | — | 18.65 | 16.15 | 21.15 | — |
| — | 1.18 | 1.92 | 1.55 | — | — | 280 | — | — | 20.15 | 17.10 | 23.20 | — |
| — | 0.54 | 1.35 | 0.94 | +0.12 | 65.1% | 282.5 | 65.1% | -0.88 | 23.05 | 19.05 | 27.05 | — |
| — | 0.57 | 1.02 | 0.80 | +0.10 | 64.6% | 285 | 64.6% | -0.91 | 25.23 | 21.20 | 29.25 | — |
| — | 0.34 | 0.93 | 0.64 | +0.07 | 64.2% | 287.5 | 64.2% | -0.93 | 27.12 | 23.60 | 30.65 | — |
| — | 0.25 | 0.73 | 0.49 | +0.06 | 63.7% | 290 | 63.7% | -0.95 | 29.45 | 25.80 | 33.10 | — |
| — | 0.07 | 0.92 | 0.49 | +0.04 | 63.3% | 292.5 | 63.3% | -0.96 | 31.73 | 28.20 | 35.25 | — |
| — | 0.05 | 0.70 | 0.38 | +0.03 | 62.8% | 295 | 62.8% | -0.97 | 34.52 | 30.60 | 38.45 | — |
| — | 0.05 | 0.95 | 0.50 | +0.02 | 62.4% | 297.5 | 62.4% | -0.98 | 36.73 | 33.05 | 40.40 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 62.0% | 300 | 62.0% | -0.99 | 39.52 | 35.50 | 43.55 | — |
| — | — | 0.64 | — | +0.01 | 61.5% | 302.5 | 61.5% | -0.99 | 41.75 | 38.00 | 45.50 | — |
| — | — | 0.35 | — | +0.01 | 61.2% | 305 | 61.2% | -1.00 | 44.42 | 40.45 | 48.40 | — |
| — | — | 0.29 | — | +0.00 | 60.8% | 307.5 | 60.8% | -1.00 | 47.35 | 43.45 | 51.25 | — |
| — | — | 0.17 | — | +0.00 | 60.4% | 310 | 60.4% | -1.00 | 49.42 | 45.45 | 53.40 | — |
| — | — | 1.78 | — | +0.00 | 60.1% | 312.5 | 60.1% | -1.00 | 52.17 | 47.95 | 56.40 | — |
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.