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 | |
| — | 82.35 | 85.25 | 83.80 | +0.99 | 38.4% | 180 | 38.4% | -0.01 | 0.18 | 0.08 | 0.28 | — |
| — | 77.85 | 80.35 | 79.10 | +0.99 | 37.3% | 185 | 37.3% | -0.02 | 0.38 | 0.16 | 0.60 | — |
| — | 72.95 | 75.90 | 74.42 | +0.98 | 36.4% | 190 | 36.4% | -0.02 | 0.36 | 0.21 | 0.51 | — |
| — | 68.00 | 70.50 | 69.25 | +0.98 | 35.5% | 195 | 35.5% | -0.03 | 0.51 | 0.31 | 0.70 | — |
| — | 63.20 | 65.60 | 64.40 | +0.97 | 34.7% | 200 | 34.7% | -0.04 | 0.69 | 0.42 | 0.96 | — |
| — | 53.75 | 56.25 | 55.00 | +0.94 | 33.2% | 210 | 33.2% | -0.06 | 1.17 | 0.98 | 1.36 | — |
| — | 44.60 | 47.00 | 45.80 | +0.90 | 31.9% | 220 | — | — | 1.95 | 1.69 | 2.21 | — |
| — | 36.30 | 38.20 | 37.25 | — | — | 230 | — | — | 3.15 | 2.90 | 3.40 | — |
| — | 28.05 | 30.70 | 29.38 | +0.78 | 29.7% | 240 | 29.7% | -0.23 | 5.20 | 5.00 | 5.40 | — |
| — | 21.05 | 22.95 | 22.00 | +0.68 | 28.9% | 250 | 28.9% | -0.32 | 8.10 | 7.85 | 8.35 | — |
| — | 15.70 | 16.90 | 16.30 | +0.57 | 28.2% | 260 | 28.2% | -0.44 | 12.03 | 11.75 | 12.30 | — |
| — | 10.85 | 11.40 | 11.12 | +0.46 | 27.7% | 270 | 27.7% | -0.56 | 17.27 | 16.70 | 17.85 | — |
| — | 7.15 | 7.75 | 7.45 | +0.35 | 27.3% | 280 | 27.3% | -0.67 | 23.68 | 22.70 | 24.65 | — |
| — | 4.50 | 4.80 | 4.65 | +0.25 | 27.0% | 290 | 27.0% | -0.78 | 31.12 | 30.15 | 32.10 | — |
| — | 2.75 | 3.00 | 2.88 | +0.17 | 26.8% | 300 | 26.8% | -0.86 | 39.30 | 38.20 | 40.40 | — |
| — | 1.49 | 1.75 | 1.62 | +0.11 | 26.8% | 310 | 26.8% | -0.93 | 48.23 | 46.85 | 49.60 | — |
| — | 0.80 | 1.04 | 0.92 | +0.07 | 27.0% | 320 | 27.0% | -0.96 | 57.73 | 56.20 | 59.25 | — |
| — | 0.29 | 0.63 | 0.46 | +0.05 | 27.3% | 330 | 27.3% | -0.98 | 67.97 | 66.70 | 69.25 | — |
| — | 0.28 | 0.40 | 0.34 | +0.03 | 27.8% | 340 | 27.8% | -0.99 | 77.83 | 76.45 | 79.20 | — |
| — | 0.15 | 0.26 | 0.20 | +0.02 | 28.5% | 350 | 28.5% | -1.00 | 87.60 | 86.40 | 88.80 | — |
| — | 0.02 | 0.69 | 0.35 | +0.01 | 29.3% | 360 | 29.3% | -1.00 | 97.67 | 96.45 | 98.90 | — |
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.