Spot 262.05
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.40 | 86.90 | 85.15 | +0.96 | 48.9% | 180 | 48.9% | -0.04 | 1.00 | 0.70 | 1.30 | — |
| — | 78.70 | 82.30 | 80.50 | +0.95 | 48.0% | 185 | 48.0% | -0.05 | 1.25 | 0.95 | 1.55 | — |
| — | 74.10 | 77.70 | 75.90 | +0.94 | 47.2% | 190 | 47.2% | -0.06 | 2.00 | 1.50 | 2.50 | — |
| — | 69.60 | 73.20 | 71.40 | +0.93 | 46.6% | 195 | 46.6% | -0.07 | 2.42 | 2.00 | 2.85 | — |
| — | 65.30 | 68.70 | 67.00 | +0.91 | 46.0% | 200 | 46.0% | -0.09 | 2.60 | 2.30 | 2.90 | — |
| — | 56.70 | 60.20 | 58.45 | +0.88 | 45.0% | 210 | 45.0% | -0.12 | 3.95 | 3.50 | 4.40 | — |
| — | 48.60 | 52.20 | 50.40 | +0.83 | 44.4% | 220 | 44.4% | -0.17 | 5.90 | 5.50 | 6.30 | — |
| — | 42.00 | 44.80 | 43.40 | +0.78 | 43.9% | 230 | 43.9% | -0.22 | 8.50 | 7.90 | 9.10 | — |
| — | 34.50 | 37.40 | 35.95 | +0.72 | 43.7% | 240 | 43.7% | -0.29 | 11.45 | 10.80 | 12.10 | — |
| — | 28.30 | 31.40 | 29.85 | +0.65 | 43.6% | 250 | 43.6% | -0.36 | 15.30 | 14.40 | 16.20 | — |
| — | 23.90 | 26.70 | 25.30 | +0.58 | 43.7% | 260 | 43.7% | -0.43 | 19.80 | 18.80 | 20.80 | — |
| 1,116 | 19.90 | 21.40 | 20.65 | +0.51 | 43.8% | 270 | 43.8% | -0.50 | 25.30 | 24.10 | 26.50 | 912 |
| 306 | 15.90 | 17.50 | 16.70 | +0.44 | 44.1% | 280 | 44.1% | -0.57 | 31.65 | 30.60 | 32.70 | 325 |
| — | 12.40 | 14.30 | 13.35 | +0.38 | 44.4% | 290 | 44.4% | -0.63 | 38.25 | 37.20 | 39.30 | — |
| — | 10.20 | 11.80 | 11.00 | +0.32 | 44.7% | 300 | 44.7% | -0.69 | 45.75 | 44.80 | 46.70 | — |
| — | 7.40 | 9.00 | 8.20 | +0.27 | 45.1% | 310 | 45.1% | -0.74 | 53.65 | 52.70 | 54.60 | — |
| — | 6.20 | 7.30 | 6.75 | +0.23 | 45.6% | 320 | 45.6% | -0.79 | 61.70 | 60.30 | 63.10 | — |
| — | 5.00 | 5.80 | 5.40 | +0.19 | 46.0% | 330 | 46.0% | -0.83 | 70.80 | 69.00 | 72.60 | — |
| — | 2.90 | 5.20 | 4.05 | +0.16 | 46.5% | 340 | 46.5% | -0.86 | 79.50 | 78.10 | 80.90 | — |
| — | 3.00 | 3.90 | 3.45 | +0.14 | 47.0% | 350 | 47.0% | -0.89 | 89.35 | 87.80 | 90.90 | — |
| — | 2.85 | 3.60 | 3.23 | +0.11 | 47.5% | 360 | 47.5% | -0.92 | 98.35 | 96.80 | 99.90 | — |
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.