Spot 264.71
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.00 | 94.15 | 92.58 | +0.90 | 70.0% | 180 | 70.0% | -0.10 | 4.95 | 3.70 | 6.20 | — |
| — | 86.95 | 89.85 | 88.40 | +0.89 | 69.7% | 185 | 69.7% | -0.11 | 5.83 | 5.40 | 6.25 | — |
| — | 82.95 | 86.00 | 84.47 | +0.88 | 69.5% | 190 | 69.5% | -0.12 | 6.75 | 5.40 | 8.10 | — |
| — | 79.05 | 82.10 | 80.58 | +0.86 | 69.3% | 195 | 69.3% | -0.14 | 7.30 | 6.20 | 8.40 | — |
| — | 74.35 | 78.10 | 76.22 | +0.84 | 69.2% | 200 | 69.2% | -0.16 | 8.78 | 8.05 | 9.50 | — |
| — | 68.10 | 71.15 | 69.62 | +0.81 | 69.0% | 210 | 69.0% | -0.19 | 12.15 | 11.00 | 13.30 | — |
| — | 61.35 | 63.95 | 62.65 | +0.77 | 68.9% | 220 | 68.9% | -0.23 | 15.25 | 13.90 | 16.60 | — |
| — | 55.15 | 57.65 | 56.40 | +0.73 | 69.0% | 230 | 69.0% | -0.27 | 18.82 | 17.20 | 20.45 | — |
| — | 49.40 | 52.05 | 50.73 | +0.69 | 69.1% | 240 | 69.1% | -0.31 | 22.82 | 21.90 | 23.75 | — |
| — | 44.20 | 46.50 | 45.35 | +0.65 | 69.3% | 250 | 69.3% | -0.36 | 28.25 | 27.00 | 29.50 | — |
| — | 39.40 | 42.30 | 40.85 | +0.60 | 69.5% | 260 | 69.5% | -0.40 | 32.38 | 30.70 | 34.05 | — |
| — | 35.05 | 38.00 | 36.52 | +0.56 | 69.8% | 270 | 69.8% | -0.44 | 38.85 | 37.30 | 40.40 | — |
| — | 31.40 | 34.35 | 32.88 | +0.52 | 70.2% | 280 | 70.2% | -0.49 | 44.88 | 43.25 | 46.50 | — |
| — | 27.70 | 30.90 | 29.30 | +0.48 | 70.6% | 290 | 70.6% | -0.53 | 50.83 | 48.95 | 52.70 | — |
| — | 24.95 | 27.00 | 25.98 | +0.44 | 71.0% | 300 | 71.0% | -0.56 | 57.98 | 56.45 | 59.50 | — |
| — | 22.20 | 25.05 | 23.62 | +0.41 | 71.5% | 310 | 71.5% | -0.60 | 65.38 | 64.00 | 66.75 | — |
| — | 19.05 | 22.30 | 20.68 | +0.38 | 71.9% | 320 | 71.9% | -0.63 | 72.10 | 70.65 | 73.55 | — |
| — | 17.65 | 19.65 | 18.65 | +0.35 | 72.4% | 330 | 72.4% | -0.66 | 80.22 | 78.50 | 81.95 | — |
| — | 15.20 | 18.45 | 16.82 | +0.32 | 73.0% | 340 | 73.0% | -0.69 | 88.58 | 87.05 | 90.10 | — |
| — | 13.50 | 16.00 | 14.75 | +0.29 | 73.5% | 350 | 73.5% | -0.72 | 96.85 | 95.35 | 98.35 | — |
| — | 12.05 | 14.25 | 13.15 | +0.27 | 74.0% | 360 | 74.0% | -0.74 | 105.22 | 103.50 | 106.95 | — |
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.