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 | |
| — | 47.40 | 55.45 | 51.42 | — | — | 210 | — | — | 0.56 | 0.07 | 1.06 | — |
| — | 43.40 | 50.65 | 47.02 | — | — | 215 | 69.1% | -0.05 | 0.72 | 0.50 | 0.94 | 34 |
| 3 | 39.20 | 45.95 | 42.58 | +0.93 | 68.3% | 220 | 68.3% | -0.07 | 0.98 | 0.66 | 1.31 | 85 |
| 2 | 33.10 | 41.40 | 37.25 | +0.91 | 67.4% | 225 | 67.4% | -0.09 | 1.49 | 1.32 | 1.65 | 35 |
| — | 32.40 | 39.25 | 35.83 | +0.89 | 67.0% | 227.5 | 67.0% | -0.11 | 2.02 | 1.26 | 2.78 | — |
| — | 30.80 | 36.80 | 33.80 | +0.87 | 66.6% | 230 | 66.6% | -0.13 | 2.31 | 1.48 | 3.15 | — |
| — | 27.30 | 34.90 | 31.10 | +0.85 | 66.2% | 232.5 | 66.2% | -0.15 | 2.00 | 1.06 | 2.93 | — |
| — | 25.05 | 32.70 | 28.88 | +0.83 | 65.9% | 235 | 65.9% | -0.17 | 2.92 | 1.49 | 4.35 | — |
| — | 24.45 | 30.70 | 27.57 | +0.81 | 65.5% | 237.5 | 65.5% | -0.19 | 3.25 | 1.06 | 5.45 | — |
| — | 22.45 | 27.80 | 25.12 | +0.78 | 65.2% | 240 | 65.2% | -0.22 | 4.35 | 3.15 | 5.55 | — |
| — | 20.55 | 26.00 | 23.27 | +0.76 | 64.9% | 242.5 | 64.9% | -0.24 | 4.42 | 3.60 | 5.25 | — |
| — | 18.70 | 24.10 | 21.40 | +0.73 | 64.6% | 245 | 64.6% | -0.27 | 5.75 | 4.35 | 7.15 | — |
| — | 17.35 | 22.00 | 19.68 | +0.70 | 64.4% | 247.5 | 64.4% | -0.30 | 5.78 | 4.05 | 7.50 | — |
| — | 15.80 | 20.55 | 18.18 | +0.67 | 64.1% | 250 | 64.1% | -0.33 | 6.42 | 4.60 | 8.25 | — |
| — | 13.90 | 18.10 | 16.00 | +0.63 | 63.9% | 252.5 | 63.9% | -0.37 | 8.25 | 6.75 | 9.75 | — |
| — | 12.35 | 16.55 | 14.45 | +0.60 | 63.7% | 255 | 63.7% | -0.40 | 8.68 | 7.60 | 9.75 | — |
| — | 12.20 | 15.30 | 13.75 | +0.57 | 63.6% | 257.5 | 63.6% | -0.44 | 10.05 | 8.50 | 11.60 | — |
| — | 10.70 | 14.25 | 12.47 | +0.53 | 63.4% | 260 | 63.4% | -0.47 | 10.38 | 8.75 | 12.00 | — |
| — | 9.35 | 12.45 | 10.90 | +0.50 | 63.3% | 262.5 | 63.3% | -0.50 | 12.43 | 11.20 | 13.65 | — |
| — | 8.95 | 10.80 | 9.88 | +0.46 | 63.2% | 265 | 63.2% | -0.54 | 14.20 | 12.45 | 15.95 | — |
| — | 7.40 | 11.05 | 9.22 | +0.43 | 63.1% | 267.5 | 63.1% | -0.58 | 14.78 | 12.85 | 16.70 | — |
| — | 4.95 | 9.60 | 7.28 | +0.39 | 63.0% | 270 | 63.0% | -0.61 | 16.68 | 15.05 | 18.30 | — |
| — | 4.25 | 9.05 | 6.65 | +0.36 | 62.9% | 272.5 | 62.9% | -0.64 | 18.57 | 16.10 | 21.05 | — |
| — | 4.20 | 7.55 | 5.88 | +0.33 | 62.9% | 275 | 62.9% | -0.67 | 20.50 | 18.60 | 22.40 | — |
| — | 3.00 | 6.70 | 4.85 | +0.30 | 62.9% | 277.5 | 62.9% | -0.70 | 21.77 | 19.80 | 23.75 | — |
| — | 3.65 | 5.50 | 4.58 | +0.27 | 62.9% | 280 | 62.9% | -0.73 | 24.68 | 23.05 | 26.30 | — |
| — | 2.30 | 5.35 | 3.83 | +0.25 | 62.9% | 282.5 | 62.9% | -0.76 | 26.00 | 23.25 | 28.75 | — |
| — | 3.00 | 4.35 | 3.67 | +0.22 | 62.9% | 285 | 62.9% | -0.78 | 27.38 | 24.50 | 30.25 | — |
| — | 0.85 | 4.65 | 2.75 | +0.20 | 62.9% | 287.5 | 62.9% | -0.80 | 29.43 | 26.60 | 32.25 | — |
| — | 2.28 | 3.30 | 2.79 | +0.18 | 63.0% | 290 | 63.0% | -0.83 | 31.77 | 27.90 | 35.65 | — |
| — | 1.60 | 4.00 | 2.80 | +0.16 | 63.0% | 292.5 | 63.0% | -0.85 | 33.88 | 30.05 | 37.70 | — |
| — | 1.42 | 2.86 | 2.14 | +0.14 | 63.1% | 295 | 63.1% | -0.86 | 36.10 | 31.95 | 40.25 | — |
| — | 0.46 | 2.62 | 1.54 | +0.12 | 63.1% | 297.5 | 63.1% | -0.88 | 38.02 | 34.45 | 41.60 | — |
| — | 0.44 | 1.74 | 1.09 | +0.11 | 63.2% | 300 | 63.2% | -0.90 | 40.10 | 36.45 | 43.75 | — |
| — | 0.87 | 1.86 | 1.36 | +0.10 | 63.3% | 302.5 | 63.3% | -0.91 | 42.05 | 38.75 | 45.35 | — |
| — | 0.74 | 1.31 | 1.02 | +0.08 | 63.4% | 305 | 63.4% | -0.92 | 45.20 | 41.20 | 49.20 | — |
| — | 0.64 | 1.12 | 0.88 | +0.07 | 63.5% | 307.5 | 63.5% | -0.93 | 47.58 | 43.55 | 51.60 | — |
| — | 0.22 | 1.05 | 0.64 | +0.06 | 63.6% | 310 | 63.6% | -0.94 | 50.00 | 45.90 | 54.10 | — |
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.