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 | |
| — | 85.15 | 87.90 | 86.53 | +0.96 | 36.8% | 180 | 36.8% | -0.04 | 1.24 | 0.97 | 1.51 | — |
| — | 80.30 | 83.30 | 81.80 | +0.95 | 36.3% | 185 | 36.3% | -0.05 | 1.43 | 1.09 | 1.77 | — |
| — | 75.25 | 78.60 | 76.92 | +0.94 | 35.8% | 190 | 35.8% | -0.06 | 1.74 | 1.52 | 1.95 | — |
| — | 71.25 | 73.30 | 72.28 | +0.93 | 35.2% | 195 | — | — | 2.21 | 1.97 | 2.44 | — |
| — | 66.70 | 69.05 | 67.88 | +0.91 | 34.7% | 200 | 34.7% | -0.09 | 2.65 | 2.35 | 2.94 | — |
| — | 57.85 | 60.00 | 58.92 | +0.88 | 33.7% | 210 | 33.7% | -0.12 | 3.77 | 3.35 | 4.20 | — |
| — | 49.40 | 51.55 | 50.48 | +0.84 | 32.7% | 220 | 32.7% | -0.17 | 5.20 | 4.90 | 5.50 | — |
| — | 40.85 | 44.35 | 42.60 | +0.78 | 31.7% | 230 | 31.7% | -0.22 | 7.22 | 6.90 | 7.55 | — |
| — | 34.05 | 36.50 | 35.27 | +0.72 | 30.7% | 240 | 30.7% | -0.28 | 10.05 | 8.95 | 11.15 | — |
| — | 27.30 | 29.50 | 28.40 | +0.65 | 29.8% | 250 | 29.8% | -0.35 | 12.97 | 11.85 | 14.10 | — |
| — | 21.95 | 23.80 | 22.88 | +0.58 | 29.1% | 260 | 29.1% | -0.43 | 17.27 | 16.05 | 18.50 | — |
| — | 16.40 | 18.80 | 17.60 | — | — | 270 | 28.5% | -0.51 | 22.18 | 20.95 | 23.40 | — |
| — | 12.35 | 14.10 | 13.22 | — | — | 280 | — | — | 28.48 | 27.15 | 29.80 | — |
| — | 9.05 | 10.65 | 9.85 | +0.35 | 27.8% | 290 | 27.8% | -0.68 | 34.85 | 33.45 | 36.25 | — |
| — | 6.75 | 8.90 | 7.83 | +0.28 | 27.5% | 300 | 27.5% | -0.76 | 41.90 | 40.20 | 43.60 | 2 |
| — | 4.90 | 6.80 | 5.85 | +0.22 | 27.4% | 310 | 27.4% | -0.82 | 50.23 | 48.85 | 51.60 | — |
| — | 3.40 | 4.35 | 3.88 | +0.17 | 27.3% | 320 | 27.3% | -0.88 | 58.90 | 57.40 | 60.40 | — |
| — | 1.71 | 3.70 | 2.71 | — | — | 330 | 27.4% | -0.92 | 67.72 | 66.10 | 69.35 | — |
| — | 1.50 | 3.10 | 2.30 | +0.10 | 27.6% | 340 | 27.6% | -0.95 | 77.25 | 75.70 | 78.80 | — |
| — | 1.22 | 1.67 | 1.45 | +0.08 | 27.8% | 350 | — | — | 86.70 | 85.00 | 88.40 | — |
| — | 0.45 | 1.25 | 0.85 | +0.06 | 28.1% | 360 | 28.1% | -0.98 | 96.67 | 94.80 | 98.55 | — |
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.