Spot 264.58
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.65 | 81.85 | 80.75 | +0.98 | 37.9% | 185 | 37.9% | -0.02 | 0.39 | 0.09 | 0.68 | — |
| — | 74.35 | 77.50 | 75.92 | +0.98 | 37.0% | 190 | 37.0% | -0.03 | 0.44 | 0.26 | 0.62 | — |
| — | 69.55 | 72.70 | 71.12 | +0.97 | 36.2% | 195 | 36.2% | -0.03 | 0.77 | 0.43 | 1.10 | — |
| — | 65.25 | 67.45 | 66.35 | +0.96 | 35.4% | 200 | 35.4% | -0.04 | 0.88 | 0.53 | 1.22 | — |
| — | 55.90 | 58.60 | 57.25 | +0.93 | 33.9% | 210 | 33.9% | -0.07 | 1.44 | 0.98 | 1.90 | — |
| — | 46.55 | 49.50 | 48.02 | +0.90 | 32.6% | 220 | 32.6% | -0.11 | 2.46 | 2.15 | 2.76 | — |
| — | 37.95 | 40.15 | 39.05 | +0.85 | 31.4% | 230 | 31.4% | -0.16 | 3.48 | 3.30 | 3.65 | — |
| — | 29.90 | 32.65 | 31.27 | +0.78 | 30.4% | 240 | 30.4% | -0.23 | 5.38 | 5.20 | 5.55 | — |
| — | 22.20 | 24.65 | 23.43 | +0.69 | 29.5% | 250 | 29.5% | -0.32 | 8.15 | 7.90 | 8.40 | — |
| — | 16.75 | 18.25 | 17.50 | +0.59 | 28.7% | 260 | 28.7% | -0.42 | 11.43 | 10.60 | 12.25 | — |
| — | 11.80 | 13.10 | 12.45 | +0.48 | 28.1% | 270 | 28.1% | -0.53 | 16.62 | 15.60 | 17.65 | — |
| — | 7.30 | 8.85 | 8.07 | +0.37 | 27.6% | 280 | 27.6% | -0.65 | 22.70 | 21.05 | 24.35 | — |
| — | 5.40 | 6.05 | 5.72 | +0.28 | 27.3% | 290 | 27.3% | -0.75 | 30.15 | 28.80 | 31.50 | — |
| — | 2.89 | 3.90 | 3.40 | +0.20 | 27.1% | 300 | 27.1% | -0.83 | 38.15 | 36.80 | 39.50 | — |
| — | 1.84 | 2.50 | 2.17 | +0.14 | 27.1% | 310 | 27.1% | -0.90 | 47.65 | 46.15 | 49.15 | — |
| — | 1.10 | 1.56 | 1.33 | +0.09 | 27.3% | 320 | 27.3% | -0.94 | 56.20 | 54.80 | 57.60 | — |
| — | 0.61 | 1.25 | 0.93 | +0.06 | 27.7% | 330 | 27.7% | -0.97 | 66.08 | 64.50 | 67.65 | — |
| — | 0.32 | 0.91 | 0.61 | +0.04 | 28.3% | 340 | 28.3% | -0.98 | 76.22 | 74.30 | 78.15 | — |
| — | 0.01 | 0.66 | 0.34 | +0.03 | 29.1% | 350 | 29.1% | -0.99 | 86.10 | 84.60 | 87.60 | — |
| — | — | 0.61 | — | +0.02 | 30.1% | 360 | 30.1% | -0.99 | 95.90 | 94.55 | 97.25 | — |
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.