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 | |
| — | 86.50 | 90.10 | 88.30 | +0.93 | 46.7% | 180 | 46.7% | -0.07 | 2.83 | 2.55 | 3.10 | — |
| — | 82.00 | 85.60 | 83.80 | +0.92 | 46.3% | 185 | 46.3% | -0.08 | 3.35 | 3.00 | 3.70 | — |
| — | 77.70 | 81.50 | 79.60 | +0.90 | 46.0% | 190 | 46.0% | -0.10 | 3.95 | 3.70 | 4.20 | — |
| — | 74.50 | 77.40 | 75.95 | +0.89 | 45.7% | 195 | 45.7% | -0.11 | 4.70 | 4.20 | 5.20 | — |
| — | 70.00 | 73.30 | 71.65 | +0.87 | 45.4% | 200 | 45.4% | -0.13 | 5.50 | 5.20 | 5.80 | — |
| — | 62.60 | 65.50 | 64.05 | +0.84 | 45.0% | 210 | 45.0% | -0.17 | 7.55 | 7.00 | 8.10 | — |
| — | 55.20 | 58.20 | 56.70 | +0.79 | 44.7% | 220 | 44.7% | -0.21 | 9.50 | 8.30 | 10.70 | — |
| — | 48.30 | 50.90 | 49.60 | +0.75 | 44.5% | 230 | 44.5% | -0.26 | 12.40 | 11.00 | 13.80 | — |
| — | 41.80 | 44.90 | 43.35 | +0.70 | 44.3% | 240 | 44.3% | -0.31 | 17.30 | 15.80 | 18.80 | — |
| — | 35.60 | 38.90 | 37.25 | +0.65 | 44.2% | 250 | 44.2% | -0.36 | 21.00 | 19.40 | 22.60 | — |
| — | 30.80 | 34.20 | 32.50 | +0.59 | 44.1% | 260 | 44.1% | -0.42 | 25.60 | 23.70 | 27.50 | — |
| — | 26.90 | 29.30 | 28.10 | +0.54 | 44.0% | 270 | 44.0% | -0.47 | 31.05 | 29.70 | 32.40 | — |
| — | 22.60 | 26.20 | 24.40 | +0.49 | 44.0% | 280 | 44.0% | -0.52 | 37.45 | 36.00 | 38.90 | — |
| — | 19.40 | 22.30 | 20.85 | +0.44 | 44.0% | 290 | 44.0% | -0.58 | 44.05 | 42.40 | 45.70 | — |
| — | 15.60 | 19.80 | 17.70 | +0.39 | 44.0% | 300 | 44.0% | -0.63 | 50.80 | 49.50 | 52.10 | — |
| — | 13.70 | 16.50 | 15.10 | +0.35 | 44.0% | 310 | 44.0% | -0.67 | 58.60 | 56.80 | 60.40 | — |
| — | 11.60 | 14.10 | 12.85 | +0.31 | 44.1% | 320 | 44.1% | -0.72 | 65.85 | 64.70 | 67.00 | — |
| — | 9.80 | 11.70 | 10.75 | +0.27 | 44.1% | 330 | 44.1% | -0.76 | 73.85 | 72.20 | 75.50 | — |
| — | 7.30 | 11.50 | 9.40 | +0.24 | 44.3% | 340 | 44.3% | -0.79 | 82.55 | 80.70 | 84.40 | — |
| — | 5.50 | 8.90 | 7.20 | +0.21 | 44.4% | 350 | 44.4% | -0.83 | 91.35 | 89.50 | 93.20 | — |
| — | 5.30 | 8.90 | 7.10 | +0.18 | 44.7% | 360 | 44.7% | -0.86 | 100.80 | 99.10 | 102.50 | — |
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.