Spot 263.14
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.90 | 85.30 | 83.60 | — | — | 180 | — | — | 0.29 | 0.09 | 0.49 | — |
| — | 77.05 | 80.35 | 78.70 | +0.99 | 37.4% | 185 | — | — | 0.36 | 0.15 | 0.57 | — |
| — | 72.30 | 75.45 | 73.88 | — | — | 190 | — | — | 0.36 | 0.22 | 0.51 | — |
| — | 67.30 | 70.60 | 68.95 | +0.98 | 35.5% | 195 | 35.5% | -0.03 | 0.50 | 0.30 | 0.70 | — |
| — | 62.50 | 65.55 | 64.03 | +0.97 | 34.6% | 200 | 34.6% | -0.03 | 0.67 | 0.37 | 0.96 | — |
| — | 53.05 | 56.05 | 54.55 | +0.95 | 33.0% | 210 | 33.0% | -0.06 | 1.09 | 0.95 | 1.23 | — |
| — | 44.10 | 46.60 | 45.35 | +0.91 | 31.6% | 220 | 31.6% | -0.09 | 1.85 | 1.53 | 2.17 | — |
| — | 35.40 | 37.65 | 36.52 | +0.85 | 30.5% | 230 | 30.5% | -0.15 | 3.02 | 2.75 | 3.30 | — |
| — | 28.00 | 29.80 | 28.90 | +0.78 | 29.5% | 240 | — | — | 5.25 | 4.60 | 5.90 | — |
| — | 20.90 | 23.05 | 21.98 | +0.68 | 28.7% | 250 | 28.7% | -0.33 | 7.80 | 7.25 | 8.35 | — |
| — | 15.05 | 16.25 | 15.65 | +0.57 | 28.1% | 260 | 28.1% | -0.44 | 11.80 | 11.25 | 12.35 | — |
| — | 10.35 | 11.30 | 10.82 | +0.45 | 27.6% | 270 | 27.6% | -0.56 | 16.95 | 15.80 | 18.10 | — |
| — | 6.55 | 7.55 | 7.05 | +0.33 | 27.3% | 280 | 27.3% | -0.68 | 23.30 | 22.40 | 24.20 | — |
| — | 3.10 | 4.80 | 3.95 | +0.24 | 27.1% | 290 | 27.1% | -0.79 | 30.75 | 29.80 | 31.70 | — |
| — | 2.39 | 2.97 | 2.68 | +0.16 | 27.1% | 300 | 27.1% | -0.87 | 39.42 | 37.75 | 41.10 | — |
| — | 0.90 | 1.80 | 1.35 | +0.11 | 27.3% | 310 | 27.3% | -0.93 | 48.25 | 47.10 | 49.40 | — |
| — | 0.49 | 1.00 | 0.74 | +0.07 | 27.6% | 320 | 27.6% | -0.97 | 58.30 | 56.95 | 59.65 | — |
| — | 0.22 | 0.79 | 0.51 | +0.05 | 28.0% | 330 | 28.0% | -0.98 | 68.03 | 66.30 | 69.75 | — |
| — | 0.10 | 0.55 | 0.33 | +0.03 | 28.5% | 340 | 28.5% | -0.99 | 78.08 | 76.25 | 79.90 | — |
| — | 0.04 | 0.64 | 0.34 | +0.02 | 29.2% | 350 | 29.2% | -1.00 | 88.00 | 86.25 | 89.75 | — |
| — | 0.02 | 0.37 | 0.20 | +0.01 | 30.1% | 360 | 30.1% | -1.00 | 98.12 | 96.20 | 100.05 | — |
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.