Spot 261.45
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.35 | 54.05 | 52.20 | +0.99 | 36.1% | 210 | 36.1% | -0.01 | — | — | 0.83 | — |
| — | 45.40 | 49.15 | 47.27 | +0.98 | 34.5% | 215 | 34.5% | -0.02 | — | — | 0.89 | — |
| — | 40.45 | 43.15 | 41.80 | +0.98 | 32.9% | 220 | 32.9% | -0.02 | — | — | 0.38 | — |
| — | 35.60 | 38.15 | 36.88 | +0.96 | 31.4% | 225 | 31.4% | -0.04 | 0.43 | 0.16 | 0.71 | — |
| — | 30.80 | 33.40 | 32.10 | +0.95 | 30.1% | 230 | 30.1% | -0.05 | 0.37 | 0.15 | 0.59 | — |
| — | 26.10 | 28.95 | 27.52 | +0.92 | 28.8% | 235 | 28.8% | -0.08 | 0.70 | 0.58 | 0.83 | — |
| — | 22.25 | 23.95 | 23.10 | +0.88 | 27.7% | 240 | 27.7% | -0.12 | 1.16 | 1.05 | 1.27 | — |
| — | 18.00 | 19.70 | 18.85 | +0.83 | 26.8% | 245 | 26.8% | -0.17 | 1.88 | 1.70 | 2.06 | — |
| — | 13.35 | 15.55 | 14.45 | +0.76 | 26.0% | 250 | 26.0% | -0.24 | 2.90 | 2.66 | 3.15 | — |
| — | 9.80 | 11.95 | 10.88 | +0.66 | 25.4% | 255 | 25.4% | -0.33 | 4.35 | 4.05 | 4.65 | — |
| — | 7.90 | 9.20 | 8.55 | +0.56 | 25.0% | 260 | 25.0% | -0.44 | 6.42 | 6.10 | 6.75 | — |
| — | 5.55 | 6.30 | 5.92 | +0.45 | 24.7% | 265 | 24.7% | -0.56 | 9.00 | 8.55 | 9.45 | — |
| — | 3.70 | 4.65 | 4.17 | +0.35 | 24.6% | 270 | 24.6% | -0.67 | 12.60 | 11.55 | 13.65 | — |
| — | 2.36 | 2.95 | 2.65 | +0.25 | 24.7% | 275 | 24.7% | -0.76 | 15.72 | 14.80 | 16.65 | — |
| — | 1.48 | 1.91 | 1.70 | +0.18 | 24.9% | 280 | 24.9% | -0.84 | 20.05 | 19.35 | 20.75 | — |
| — | 0.90 | 1.35 | 1.12 | +0.12 | 25.1% | 285 | 25.1% | -0.90 | 24.77 | 23.80 | 25.75 | — |
| — | 0.52 | 0.90 | 0.71 | +0.08 | 25.5% | 290 | 25.5% | -0.95 | 29.48 | 28.25 | 30.70 | — |
| — | 0.01 | 1.01 | 0.51 | +0.05 | 26.0% | 295 | 26.0% | -0.98 | 34.30 | 33.05 | 35.55 | — |
| — | 0.10 | 0.36 | 0.23 | +0.04 | 26.5% | 300 | 26.5% | -1.00 | 39.12 | 37.50 | 40.75 | — |
| — | 0.03 | 0.38 | 0.20 | +0.02 | 27.0% | 305 | 27.0% | -1.00 | 44.00 | 42.35 | 45.65 | — |
| — | — | 0.83 | — | +0.01 | 27.6% | 310 | 27.6% | -1.00 | 49.08 | 47.45 | 50.70 | — |
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.