Spot 265.32
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 101 | 79.95 | 83.15 | 81.55 | +0.99 | 38.2% | 185 | 38.2% | -0.02 | 0.39 | 0.02 | 0.76 | — |
| — | 75.20 | 78.30 | 76.75 | +0.98 | 37.2% | 190 | 37.2% | -0.03 | 0.51 | 0.39 | 0.62 | — |
| — | 70.20 | 73.00 | 71.60 | — | — | 195 | 36.2% | -0.03 | 0.74 | 0.45 | 1.04 | — |
| — | 65.35 | 68.70 | 67.03 | +0.96 | 35.3% | 200 | 35.3% | -0.04 | 0.79 | 0.67 | 0.91 | — |
| — | 56.20 | 58.75 | 57.48 | +0.94 | 33.7% | 210 | 33.7% | -0.06 | 1.48 | 1.05 | 1.90 | — |
| — | 47.05 | 49.60 | 48.33 | +0.90 | 32.3% | 220 | 32.3% | -0.10 | 2.08 | 1.82 | 2.34 | — |
| — | 38.90 | 41.45 | 40.17 | +0.85 | 31.0% | 230 | 31.0% | -0.15 | 3.31 | 2.97 | 3.65 | — |
| — | 30.75 | 33.70 | 32.23 | +0.78 | 30.0% | 240 | 30.0% | -0.22 | 5.03 | 4.60 | 5.45 | — |
| — | 23.55 | 25.75 | 24.65 | +0.70 | 29.1% | 250 | 29.1% | -0.31 | 7.72 | 7.15 | 8.30 | — |
| — | 17.70 | 18.55 | 18.12 | +0.59 | 28.4% | 260 | 28.4% | -0.41 | 11.38 | 10.60 | 12.15 | — |
| — | 12.10 | 14.45 | 13.28 | +0.49 | 27.9% | 270 | 27.9% | -0.53 | 16.27 | 15.40 | 17.15 | — |
| — | 8.35 | 9.25 | 8.80 | +0.38 | 27.5% | 280 | 27.5% | -0.64 | 22.30 | 21.25 | 23.35 | — |
| — | 5.45 | 6.15 | 5.80 | +0.28 | 27.3% | 290 | 27.3% | -0.74 | 29.52 | 28.35 | 30.70 | — |
| — | 3.65 | 3.90 | 3.77 | +0.20 | 27.2% | 300 | 27.2% | -0.83 | 37.52 | 36.35 | 38.70 | — |
| — | 2.18 | 2.50 | 2.34 | +0.14 | 27.3% | 310 | 27.3% | -0.89 | 46.67 | 45.35 | 48.00 | — |
| — | 1.23 | 1.55 | 1.39 | +0.10 | 27.5% | 320 | 27.5% | -0.94 | 55.65 | 54.35 | 56.95 | — |
| — | 0.63 | 1.34 | 0.98 | +0.07 | 27.9% | 330 | 27.9% | -0.96 | 65.42 | 64.15 | 66.70 | — |
| — | 0.30 | 0.92 | 0.61 | +0.04 | 28.5% | 340 | 28.5% | -0.98 | 74.95 | 73.60 | 76.30 | — |
| — | — | 1.46 | — | +0.03 | 29.2% | 350 | 29.2% | -0.99 | 85.12 | 83.55 | 86.70 | — |
| — | 0.07 | 0.51 | 0.29 | +0.02 | 30.1% | 360 | 30.1% | -0.99 | 95.08 | 93.50 | 96.65 | — |
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.