Spot 263.37
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.25 | 50.30 | 48.77 | +0.99 | 37.7% | 215 | 37.7% | -0.03 | 0.29 | 0.03 | 0.55 | — |
| — | 42.45 | 45.35 | 43.90 | +0.98 | 35.8% | 220 | 35.8% | -0.04 | 0.38 | 0.02 | 0.73 | — |
| — | 37.55 | 40.75 | 39.15 | +0.97 | 34.2% | 225 | 34.2% | -0.05 | — | — | 1.16 | — |
| 26 | 32.75 | 35.95 | 34.35 | +0.95 | 32.7% | 230 | 32.7% | -0.08 | 1.03 | 0.26 | 1.80 | — |
| — | 28.00 | 30.75 | 29.38 | +0.92 | 31.3% | 235 | — | — | 1.37 | 0.94 | 1.80 | — |
| — | 23.80 | 26.30 | 25.05 | — | — | 240 | — | — | 1.99 | 1.65 | 2.33 | — |
| — | 19.35 | 22.05 | 20.70 | +0.83 | 29.3% | 245 | 29.3% | -0.20 | 3.17 | 2.34 | 4.00 | — |
| — | 16.30 | 18.20 | 17.25 | +0.76 | 28.6% | 250 | 28.6% | -0.27 | 4.10 | 3.55 | 4.65 | — |
| — | 12.65 | 14.25 | 13.45 | +0.68 | 28.0% | 255 | 28.0% | -0.35 | 5.67 | 5.20 | 6.15 | — |
| — | 9.40 | 11.30 | 10.35 | +0.58 | 27.6% | 260 | 27.6% | -0.44 | 7.80 | 7.20 | 8.40 | — |
| — | 6.90 | 8.65 | 7.78 | +0.48 | 27.3% | 265 | 27.3% | -0.54 | 10.25 | 9.50 | 11.00 | — |
| — | 5.00 | 7.20 | 6.10 | +0.38 | 27.2% | 270 | 27.2% | -0.63 | 12.97 | 12.35 | 13.60 | — |
| — | 3.60 | 4.65 | 4.12 | +0.30 | 27.2% | 275 | 27.2% | -0.72 | 16.73 | 15.65 | 17.80 | — |
| — | 2.44 | 3.35 | 2.90 | +0.22 | 27.4% | 280 | 27.4% | -0.79 | 20.45 | 19.30 | 21.60 | — |
| — | 1.55 | 2.33 | 1.94 | +0.17 | 27.7% | 285 | 27.7% | -0.85 | 24.32 | 23.10 | 25.55 | — |
| — | 0.92 | 1.58 | 1.25 | +0.12 | 28.2% | 290 | 28.2% | -0.89 | 28.73 | 27.50 | 29.95 | — |
| — | 0.45 | 1.04 | 0.74 | +0.09 | 28.8% | 295 | 28.8% | -0.92 | 33.42 | 32.15 | 34.70 | — |
| — | 0.34 | 0.71 | 0.53 | +0.06 | 29.5% | 300 | 29.5% | -0.94 | 37.90 | 36.35 | 39.45 | — |
| — | 0.01 | 0.46 | 0.23 | +0.05 | 30.3% | 305 | 30.3% | -0.96 | 42.77 | 41.25 | 44.30 | — |
| — | 0.01 | 0.87 | 0.44 | +0.04 | 31.2% | 310 | 31.2% | -0.97 | 47.88 | 46.40 | 49.35 | — |
| — | — | 0.67 | — | +0.03 | 32.2% | 315 | 32.2% | -0.98 | 52.77 | 51.35 | 54.20 | — |
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.