Spot 263.96
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.15 | 86.60 | 85.38 | +0.98 | 38.9% | 180 | — | — | 0.41 | 0.30 | 0.51 | — |
| — | 79.10 | 81.60 | 80.35 | — | — | 185 | — | — | 0.49 | 0.36 | 0.62 | — |
| — | 74.30 | 77.05 | 75.67 | +0.97 | 37.1% | 190 | 37.1% | -0.03 | 0.79 | 0.60 | 0.98 | — |
| — | 69.40 | 72.35 | 70.88 | +0.96 | 36.2% | 195 | 36.2% | -0.04 | 0.75 | 0.52 | 0.98 | — |
| — | 64.80 | 66.90 | 65.85 | +0.95 | 35.4% | 200 | 35.4% | -0.05 | 0.96 | 0.79 | 1.13 | — |
| — | 55.45 | 57.50 | 56.48 | +0.92 | 33.9% | 210 | 33.9% | -0.08 | 1.66 | 1.50 | 1.81 | — |
| — | 46.45 | 48.75 | 47.60 | +0.88 | 32.5% | 220 | — | — | 2.62 | 2.40 | 2.83 | — |
| — | 37.85 | 39.85 | 38.85 | +0.83 | 31.2% | 230 | 31.2% | -0.17 | 3.77 | 3.55 | 4.00 | — |
| — | 29.85 | 31.60 | 30.73 | — | — | 240 | — | — | 5.72 | 5.45 | 6.00 | — |
| — | 22.75 | 24.75 | 23.75 | — | — | 250 | — | — | 8.05 | 7.25 | 8.85 | — |
| — | 17.10 | 19.00 | 18.05 | — | — | 260 | — | — | 11.93 | 11.10 | 12.75 | — |
| 946 | 12.00 | 13.95 | 12.97 | +0.46 | 27.8% | 270 | 27.8% | -0.55 | 16.95 | 16.05 | 17.85 | — |
| — | 8.25 | 9.65 | 8.95 | — | — | 280 | — | — | 23.57 | 22.55 | 24.60 | — |
| — | 4.95 | 6.35 | 5.65 | — | — | 290 | — | — | 31.32 | 29.95 | 32.70 | — |
| — | 3.60 | 4.10 | 3.85 | +0.20 | 26.9% | 300 | 26.9% | -0.83 | 39.38 | 37.95 | 40.80 | — |
| — | 1.88 | 2.88 | 2.38 | +0.14 | 27.0% | 310 | 27.0% | -0.89 | 47.85 | 46.10 | 49.60 | — |
| — | 1.22 | 1.64 | 1.43 | +0.10 | 27.2% | 320 | 27.2% | -0.93 | 57.30 | 55.75 | 58.85 | — |
| — | 0.50 | 1.00 | 0.75 | +0.07 | 27.6% | 330 | 27.6% | -0.96 | 66.90 | 65.20 | 68.60 | — |
| — | — | 1.87 | — | +0.05 | 28.1% | 340 | 28.1% | -0.98 | 76.65 | 74.70 | 78.60 | — |
| — | — | 2.58 | — | +0.03 | 28.9% | 350 | 28.9% | -0.99 | 86.50 | 84.60 | 88.40 | — |
| — | — | 0.77 | — | +0.02 | 29.8% | 360 | 29.8% | -0.99 | 96.17 | 94.50 | 97.85 | — |
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.