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 | |
| — | 83.35 | 86.35 | 84.85 | +0.96 | 37.3% | 180 | 37.3% | -0.04 | 0.97 | 0.65 | 1.30 | — |
| — | 78.65 | 81.60 | 80.12 | +0.96 | 36.5% | 185 | 36.5% | -0.04 | 0.98 | 0.45 | 1.52 | — |
| — | 73.65 | 76.60 | 75.12 | +0.95 | 35.8% | 190 | 35.8% | -0.05 | 1.38 | 0.95 | 1.81 | — |
| — | 69.25 | 72.20 | 70.72 | +0.94 | 35.1% | 195 | 35.1% | -0.06 | 1.73 | 1.32 | 2.13 | — |
| — | 64.35 | 67.60 | 65.97 | +0.92 | 34.4% | 200 | 34.4% | -0.08 | 2.02 | 1.53 | 2.52 | — |
| — | 55.45 | 58.70 | 57.08 | +0.89 | 33.1% | 210 | 33.1% | -0.11 | 3.06 | 2.66 | 3.45 | — |
| — | 47.55 | 50.10 | 48.83 | +0.85 | 31.9% | 220 | 31.9% | -0.15 | 4.25 | 3.60 | 4.90 | — |
| — | 39.25 | 41.65 | 40.45 | +0.80 | 30.9% | 230 | 30.9% | -0.20 | 6.42 | 5.80 | 7.05 | — |
| — | 32.15 | 34.50 | 33.33 | +0.74 | 29.9% | 240 | 29.9% | -0.27 | 8.82 | 7.80 | 9.85 | — |
| — | 25.40 | 27.20 | 26.30 | +0.67 | 29.1% | 250 | 29.1% | -0.34 | 12.60 | 11.30 | 13.90 | — |
| — | 20.00 | 21.30 | 20.65 | +0.58 | 28.4% | 260 | 28.4% | -0.43 | 16.77 | 15.25 | 18.30 | — |
| — | 14.45 | 16.35 | 15.40 | +0.50 | 27.8% | 270 | 27.8% | -0.52 | 21.62 | 20.60 | 22.65 | — |
| — | 10.65 | 12.30 | 11.47 | +0.41 | 27.3% | 280 | 27.3% | -0.62 | 27.40 | 26.40 | 28.40 | — |
| — | 7.45 | 9.05 | 8.25 | +0.33 | 26.9% | 290 | 26.9% | -0.71 | 34.08 | 32.95 | 35.20 | — |
| — | 5.50 | 7.45 | 6.47 | +0.26 | 26.7% | 300 | 26.7% | -0.79 | 42.17 | 40.70 | 43.65 | — |
| — | 3.75 | 4.75 | 4.25 | +0.19 | 26.5% | 310 | 26.5% | -0.86 | 50.17 | 48.45 | 51.90 | — |
| — | 2.32 | 3.40 | 2.86 | +0.15 | 26.5% | 320 | 26.5% | -0.92 | 59.30 | 57.85 | 60.75 | — |
| — | 1.40 | 2.48 | 1.94 | +0.11 | 26.6% | 330 | 26.6% | -0.96 | 68.45 | 67.00 | 69.90 | — |
| — | 0.75 | 2.21 | 1.48 | +0.08 | 26.8% | 340 | 26.8% | -0.98 | 78.40 | 76.45 | 80.35 | — |
| — | 0.65 | 1.05 | 0.85 | +0.06 | 27.0% | 350 | 27.0% | -0.99 | 88.12 | 86.30 | 89.95 | — |
| — | 0.40 | 1.47 | 0.94 | +0.04 | 27.4% | 360 | 27.4% | -1.00 | 98.08 | 96.20 | 99.95 | — |
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.