Spot 262.06
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.30 | 84.35 | 82.83 | +0.99 | 38.4% | 180 | 38.4% | -0.01 | 0.27 | 0.04 | 0.49 | — |
| — | 76.75 | 79.05 | 77.90 | +0.99 | 37.4% | 185 | 37.4% | -0.02 | 0.37 | 0.19 | 0.55 | — |
| — | 71.70 | 74.25 | 72.97 | +0.98 | 36.5% | 190 | 36.5% | -0.02 | 0.37 | 0.23 | 0.51 | — |
| — | 66.90 | 69.75 | 68.33 | +0.97 | 35.6% | 195 | 35.6% | -0.03 | 0.55 | 0.39 | 0.70 | — |
| — | 62.50 | 64.95 | 63.73 | +0.96 | 34.8% | 200 | 34.8% | -0.04 | 0.64 | 0.40 | 0.87 | — |
| — | 53.05 | 55.50 | 54.27 | +0.94 | 33.3% | 210 | 33.3% | -0.06 | 1.20 | 0.97 | 1.43 | — |
| — | 43.75 | 46.15 | 44.95 | +0.90 | 32.0% | 220 | 32.0% | -0.10 | 1.98 | 1.70 | 2.25 | — |
| — | 35.40 | 38.00 | 36.70 | +0.84 | 30.9% | 230 | 30.9% | -0.16 | 3.27 | 2.95 | 3.60 | — |
| — | 27.50 | 30.15 | 28.82 | +0.77 | 30.0% | 240 | 30.0% | -0.24 | 5.35 | 4.85 | 5.85 | — |
| — | 20.50 | 23.15 | 21.82 | +0.67 | 29.2% | 250 | 29.2% | -0.34 | 8.47 | 8.05 | 8.90 | — |
| — | 14.75 | 16.15 | 15.45 | +0.56 | 28.6% | 260 | 28.6% | -0.45 | 12.22 | 11.35 | 13.10 | — |
| — | 10.10 | 11.80 | 10.95 | +0.45 | 28.1% | 270 | 28.1% | -0.56 | 17.60 | 16.85 | 18.35 | — |
| — | 6.70 | 7.50 | 7.10 | +0.34 | 27.7% | 280 | 27.7% | -0.68 | 24.00 | 23.00 | 25.00 | — |
| — | 4.25 | 4.75 | 4.50 | +0.24 | 27.5% | 290 | 27.5% | -0.79 | 31.30 | 30.05 | 32.55 | — |
| — | 2.43 | 2.94 | 2.69 | +0.17 | 27.5% | 300 | 27.5% | -0.87 | 39.80 | 38.60 | 41.00 | — |
| — | 1.14 | 2.01 | 1.57 | +0.11 | 27.5% | 310 | 27.5% | -0.93 | 49.38 | 47.85 | 50.90 | — |
| — | 0.62 | 1.15 | 0.89 | +0.07 | 27.7% | 320 | 27.7% | -0.96 | 58.77 | 57.45 | 60.10 | — |
| — | 0.31 | 0.97 | 0.64 | +0.05 | 28.0% | 330 | 28.0% | -0.98 | 68.85 | 67.35 | 70.35 | — |
| — | 0.19 | 0.67 | 0.43 | +0.03 | 28.5% | 340 | 28.5% | -0.99 | 79.03 | 77.15 | 80.90 | — |
| — | 0.05 | 0.51 | 0.28 | +0.02 | 29.1% | 350 | 29.1% | -1.00 | 89.00 | 87.20 | 90.80 | 0 |
| 4 | 0.02 | 0.62 | 0.32 | +0.01 | 29.9% | 360 | 29.9% | -1.00 | 99.00 | 97.15 | 100.85 | 0 |
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.