Spot 262.17
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.20 | 92.70 | 89.95 | +0.90 | 68.0% | 180 | 68.0% | -0.10 | 4.70 | 3.00 | 6.40 | — |
| — | 83.20 | 93.10 | 88.15 | +0.89 | 67.4% | 185 | 67.4% | -0.11 | 5.35 | 4.00 | 6.70 | — |
| — | 77.70 | 86.20 | 81.95 | +0.87 | 66.9% | 190 | 66.9% | -0.12 | 5.70 | 4.40 | 7.00 | — |
| — | 74.60 | 83.50 | 79.05 | +0.86 | 66.4% | 195 | 66.4% | -0.14 | 7.40 | 5.40 | 9.40 | — |
| — | 69.50 | 79.20 | 74.35 | +0.84 | 66.1% | 200 | 66.1% | -0.16 | 7.95 | 6.90 | 9.00 | — |
| — | 63.20 | 69.10 | 66.15 | +0.81 | 65.4% | 210 | 65.4% | -0.19 | 10.10 | 8.10 | 12.10 | — |
| — | 56.30 | 64.10 | 60.20 | +0.76 | 65.0% | 220 | 65.0% | -0.24 | 14.35 | 11.60 | 17.10 | — |
| — | 50.90 | 58.90 | 54.90 | +0.72 | 64.7% | 230 | 64.7% | -0.28 | 17.00 | 15.60 | 18.40 | — |
| — | 43.20 | 53.00 | 48.10 | +0.68 | 64.4% | 240 | 64.4% | -0.32 | 21.80 | 18.90 | 24.70 | — |
| — | 40.10 | 43.20 | 41.65 | +0.63 | 64.3% | 250 | 64.3% | -0.37 | 25.25 | 23.00 | 27.50 | — |
| — | 34.20 | 38.00 | 36.10 | +0.59 | 64.3% | 260 | 64.3% | -0.42 | 31.25 | 30.10 | 32.40 | — |
| — | 31.10 | 33.40 | 32.25 | +0.54 | 64.3% | 270 | 64.3% | -0.46 | 37.65 | 33.50 | 41.80 | — |
| — | 26.90 | 29.50 | 28.20 | +0.49 | 64.4% | 280 | 64.4% | -0.51 | 42.10 | 38.30 | 45.90 | — |
| — | 20.90 | 28.40 | 24.65 | +0.45 | 64.6% | 290 | 64.6% | -0.55 | 47.55 | 43.40 | 51.70 | — |
| — | 21.00 | 23.40 | 22.20 | +0.41 | 64.7% | 300 | 64.7% | -0.59 | 55.05 | 50.30 | 59.80 | — |
| — | 15.10 | 21.20 | 18.15 | +0.38 | 64.9% | 310 | 64.9% | -0.63 | 63.55 | 61.10 | 66.00 | — |
| — | 15.00 | 20.40 | 17.70 | +0.34 | 65.1% | 320 | 65.1% | -0.67 | 71.55 | 68.00 | 75.10 | — |
| — | 13.30 | 18.20 | 15.75 | +0.31 | 65.4% | 330 | 65.4% | -0.71 | 77.20 | 72.50 | 81.90 | — |
| — | 10.30 | 13.60 | 11.95 | +0.28 | 65.6% | 340 | 65.6% | -0.74 | 85.60 | 81.30 | 89.90 | — |
| — | 9.90 | 11.30 | 10.60 | +0.25 | 65.9% | 350 | 65.9% | -0.76 | 94.95 | 92.80 | 97.10 | — |
| — | 7.40 | 11.90 | 9.65 | +0.23 | 66.1% | 360 | 66.1% | -0.79 | 102.65 | 98.30 | 107.00 | — |
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.