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 | |
| — | 83.75 | 86.60 | 85.17 | +0.97 | 36.4% | 180 | 36.4% | -0.03 | 0.90 | 0.69 | 1.10 | — |
| — | 79.10 | 81.90 | 80.50 | +0.96 | 35.7% | 185 | 35.7% | -0.04 | 1.21 | 1.07 | 1.35 | — |
| — | 74.20 | 77.00 | 75.60 | +0.95 | 35.0% | 190 | 35.0% | -0.05 | 1.51 | 1.08 | 1.94 | — |
| — | 69.55 | 72.55 | 71.05 | +0.94 | 34.4% | 195 | 34.4% | -0.06 | 1.73 | 1.35 | 2.10 | — |
| — | 65.45 | 67.80 | 66.62 | +0.93 | 33.9% | 200 | 33.9% | -0.07 | 2.17 | 1.97 | 2.38 | — |
| — | 56.05 | 58.80 | 57.42 | +0.89 | 32.8% | 210 | 32.8% | -0.11 | 3.23 | 2.87 | 3.60 | — |
| — | 47.55 | 49.90 | 48.73 | +0.85 | 31.9% | 220 | 31.9% | -0.15 | 4.55 | 4.00 | 5.10 | — |
| — | 39.55 | 42.20 | 40.88 | +0.80 | 31.0% | 230 | 31.0% | -0.20 | 6.55 | 5.85 | 7.25 | — |
| — | 32.80 | 34.70 | 33.75 | +0.74 | 30.3% | 240 | 30.3% | -0.27 | 9.22 | 8.65 | 9.80 | — |
| — | 26.05 | 27.95 | 27.00 | +0.66 | 29.6% | 250 | 29.6% | -0.34 | 12.53 | 11.85 | 13.20 | — |
| — | 20.50 | 22.30 | 21.40 | +0.58 | 29.0% | 260 | 29.0% | -0.43 | 17.05 | 16.15 | 17.95 | — |
| — | 16.00 | 17.10 | 16.55 | +0.50 | 28.5% | 270 | 28.5% | -0.51 | 21.57 | 20.80 | 22.35 | — |
| — | 11.50 | 12.90 | 12.20 | +0.42 | 28.0% | 280 | 28.0% | -0.61 | 27.85 | 26.80 | 28.90 | — |
| — | 8.65 | 9.35 | 9.00 | — | — | 290 | — | — | 34.62 | 33.55 | 35.70 | — |
| — | 6.15 | 7.00 | 6.58 | — | — | 300 | — | — | 42.12 | 40.80 | 43.45 | — |
| — | 4.25 | 5.05 | 4.65 | — | — | 310 | — | — | 50.20 | 48.85 | 51.55 | — |
| — | 3.05 | 3.45 | 3.25 | — | — | 320 | — | — | 59.02 | 57.55 | 60.50 | — |
| — | 1.63 | 2.44 | 2.04 | — | — | 330 | 27.0% | -0.95 | 68.28 | 66.75 | 69.80 | — |
| — | 1.45 | 1.75 | 1.60 | +0.09 | 27.1% | 340 | 27.1% | -0.97 | 78.00 | 76.60 | 79.40 | — |
| — | 0.92 | 1.27 | 1.09 | +0.06 | 27.2% | 350 | 27.2% | -0.99 | 87.67 | 86.45 | 88.90 | — |
| — | 0.70 | 0.94 | 0.82 | +0.05 | 27.5% | 360 | 27.5% | -1.00 | 97.75 | 96.35 | 99.15 | — |
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.