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 | |
| — | 49.90 | 52.30 | 51.10 | +1.00 | 44.4% | 210 | 44.4% | -0.00 | — | — | 0.04 | — |
| — | 44.75 | 47.80 | 46.27 | +1.00 | 44.9% | 215 | 44.9% | -0.00 | — | — | 0.73 | — |
| — | 39.80 | 42.30 | 41.05 | +1.00 | 44.7% | 220 | 44.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 34.80 | 37.30 | 36.05 | +0.99 | 43.5% | 225 | 43.5% | -0.01 | — | — | 0.32 | — |
| — | 29.90 | 32.45 | 31.18 | +0.99 | 41.6% | 230 | 41.6% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 27.35 | 29.85 | 28.60 | +0.98 | 40.5% | 232.5 | 40.5% | -0.02 | 0.14 | 0.04 | 0.24 | — |
| — | 24.90 | 27.40 | 26.15 | +0.98 | 39.4% | 235 | 39.4% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 22.45 | 24.95 | 23.70 | +0.97 | 38.3% | 237.5 | 38.3% | -0.03 | 0.17 | 0.05 | 0.29 | — |
| — | 20.75 | 22.55 | 21.65 | +0.95 | 37.3% | 240 | 37.3% | -0.05 | 0.23 | 0.20 | 0.27 | — |
| — | 17.70 | 20.55 | 19.12 | +0.94 | 36.4% | 242.5 | 36.4% | -0.06 | 0.34 | 0.23 | 0.45 | — |
| — | 15.85 | 17.85 | 16.85 | +0.91 | 35.6% | 245 | 35.6% | -0.09 | 0.57 | 0.46 | 0.68 | — |
| — | 13.25 | 15.50 | 14.38 | +0.88 | 34.9% | 247.5 | 34.9% | -0.12 | 0.74 | 0.62 | 0.86 | — |
| — | 11.50 | 13.60 | 12.55 | +0.83 | 34.2% | 250 | 34.2% | -0.17 | 1.08 | 1.00 | 1.16 | — |
| — | 9.50 | 11.15 | 10.32 | +0.78 | 33.7% | 252.5 | 33.7% | -0.22 | 1.54 | 1.41 | 1.67 | — |
| — | 8.20 | 9.00 | 8.60 | +0.72 | 33.3% | 255 | 33.3% | -0.28 | 2.04 | 1.94 | 2.15 | — |
| — | 6.60 | 7.25 | 6.92 | +0.64 | 32.9% | 257.5 | 32.9% | -0.36 | 2.95 | 2.65 | 3.25 | — |
| — | 5.15 | 5.70 | 5.42 | +0.56 | 32.6% | 260 | 32.6% | -0.44 | 4.03 | 3.65 | 4.40 | — |
| — | 3.85 | 4.40 | 4.12 | +0.48 | 32.4% | 262.5 | 32.4% | -0.52 | 5.25 | 4.75 | 5.75 | — |
| — | 2.78 | 3.35 | 3.06 | +0.40 | 32.2% | 265 | 32.2% | -0.60 | 6.65 | 5.90 | 7.40 | — |
| — | 2.08 | 2.48 | 2.28 | +0.32 | 32.1% | 267.5 | 32.1% | -0.68 | 8.60 | 7.60 | 9.60 | — |
| — | 1.40 | 1.85 | 1.62 | +0.25 | 32.0% | 270 | 32.0% | -0.75 | 10.32 | 9.70 | 10.95 | — |
| — | 0.94 | 1.30 | 1.12 | +0.19 | 32.0% | 272.5 | 32.0% | -0.82 | 12.28 | 11.30 | 13.25 | — |
| — | 0.67 | 1.00 | 0.83 | +0.14 | 32.0% | 275 | 32.0% | -0.87 | 14.35 | 13.35 | 15.35 | — |
| — | 0.41 | 0.68 | 0.55 | +0.10 | 32.2% | 277.5 | 32.2% | -0.90 | 17.02 | 15.75 | 18.30 | — |
| — | 0.25 | 0.35 | 0.30 | +0.07 | 32.4% | 280 | 32.4% | -0.93 | 19.43 | 18.30 | 20.55 | — |
| — | 0.12 | 0.35 | 0.23 | +0.05 | 32.8% | 282.5 | 32.8% | -0.96 | 21.65 | 20.25 | 23.05 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 33.2% | 285 | 33.2% | -0.98 | 24.27 | 23.05 | 25.50 | — |
| — | 0.05 | 0.59 | 0.32 | +0.02 | 33.5% | 287.5 | 33.5% | -0.99 | 26.73 | 25.50 | 27.95 | — |
| — | 0.06 | 0.15 | 0.10 | +0.01 | 33.7% | 290 | 33.7% | -1.00 | 29.12 | 27.80 | 30.45 | — |
| — | — | 0.78 | — | +0.01 | 33.7% | 292.5 | 33.7% | -1.00 | 31.50 | 30.10 | 32.90 | — |
| — | — | 0.49 | — | +0.00 | 33.5% | 295 | 33.5% | -1.00 | 34.00 | 32.60 | 35.40 | — |
| — | — | 0.10 | — | +0.00 | 33.0% | 300 | 33.0% | -1.00 | 38.95 | 37.50 | 40.40 | — |
| — | — | 0.72 | — | +0.00 | 32.4% | 305 | 32.4% | -1.00 | 43.90 | 42.40 | 45.40 | — |
| — | — | 0.54 | — | +0.00 | 32.0% | 310 | 32.0% | -1.00 | 48.95 | 47.50 | 50.40 | — |
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.