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 | |
| 0 | 82.55 | 85.45 | 84.00 | +0.97 | 36.2% | 180 | 36.2% | -0.03 | 0.83 | 0.67 | 0.99 | 35 |
| 2 | 77.85 | 80.70 | 79.28 | +0.96 | 35.5% | 185 | 35.5% | -0.04 | 1.14 | 0.79 | 1.48 | 136 |
| 3 | 73.50 | 76.00 | 74.75 | +0.95 | 34.9% | 190 | 34.9% | -0.05 | 1.39 | 1.05 | 1.73 | — |
| — | 68.25 | 71.40 | 69.83 | +0.94 | 34.3% | 195 | 34.3% | -0.06 | 1.74 | 1.50 | 1.98 | — |
| — | 63.65 | 66.75 | 65.20 | +0.92 | 33.7% | 200 | 33.7% | -0.08 | 2.19 | 1.90 | 2.47 | — |
| — | 55.20 | 57.95 | 56.58 | +0.89 | 32.6% | 210 | 32.6% | -0.11 | 3.18 | 2.96 | 3.40 | — |
| — | 47.05 | 49.50 | 48.27 | +0.85 | 31.6% | 220 | 31.6% | -0.15 | 4.67 | 4.15 | 5.20 | — |
| — | 39.10 | 41.60 | 40.35 | +0.79 | 30.8% | 230 | 30.8% | -0.21 | 6.70 | 6.30 | 7.10 | — |
| — | 31.75 | 34.45 | 33.10 | +0.73 | 30.0% | 240 | — | — | 9.55 | 8.50 | 10.60 | — |
| — | 25.30 | 27.95 | 26.62 | — | — | 250 | — | — | 12.65 | 12.00 | 13.30 | — |
| — | 19.50 | 21.55 | 20.52 | +0.57 | 28.9% | 260 | 28.9% | -0.44 | 16.98 | 15.90 | 18.05 | — |
| — | 15.05 | 16.15 | 15.60 | +0.49 | 28.4% | 270 | 28.4% | -0.53 | 21.98 | 20.75 | 23.20 | — |
| — | 11.20 | 13.45 | 12.32 | +0.41 | 28.1% | 280 | 28.1% | -0.62 | 27.80 | 26.50 | 29.10 | — |
| — | 7.55 | 9.55 | 8.55 | +0.33 | 27.8% | 290 | 27.8% | -0.70 | 34.62 | 33.35 | 35.90 | — |
| — | 5.30 | 7.10 | 6.20 | +0.26 | 27.7% | 300 | 27.7% | -0.78 | 42.27 | 41.00 | 43.55 | — |
| — | 4.05 | 4.95 | 4.50 | +0.20 | 27.6% | 310 | 27.6% | -0.85 | 50.75 | 49.30 | 52.20 | — |
| — | 2.67 | 3.80 | 3.23 | +0.15 | 27.6% | 320 | 27.6% | -0.90 | 59.50 | 58.20 | 60.80 | — |
| — | 1.86 | 2.57 | 2.21 | +0.12 | 27.7% | 330 | 27.7% | -0.94 | 69.15 | 67.60 | 70.70 | — |
| — | 1.15 | 2.20 | 1.68 | +0.09 | 27.8% | 340 | 27.8% | -0.97 | 78.90 | 77.40 | 80.40 | — |
| — | 0.86 | 2.08 | 1.47 | +0.06 | 28.0% | 350 | 28.0% | -0.99 | 89.00 | 87.20 | 90.80 | — |
| — | 0.58 | 1.18 | 0.88 | +0.05 | 28.3% | 360 | 28.3% | -0.99 | 98.70 | 97.15 | 100.25 | — |
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.