Spot 263.42
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 85.00 | 88.20 | 86.60 | +0.95 | 51.4% | 180 | 51.4% | -0.05 | 1.85 | 0.60 | 3.10 | — |
| — | 80.30 | 83.60 | 81.95 | +0.95 | 50.3% | 185 | 50.3% | -0.05 | 1.73 | 0.15 | 3.30 | — |
| — | 75.60 | 78.90 | 77.25 | +0.94 | 49.3% | 190 | 49.3% | -0.06 | 1.77 | 1.50 | 2.05 | — |
| — | 71.00 | 74.40 | 72.70 | +0.92 | 48.4% | 195 | 48.4% | -0.08 | 2.67 | 1.85 | 3.50 | — |
| — | 66.40 | 70.10 | 68.25 | +0.91 | 47.5% | 200 | 47.5% | -0.09 | 2.52 | 2.05 | 3.00 | — |
| — | 57.90 | 61.30 | 59.60 | +0.88 | 46.1% | 210 | 46.1% | -0.12 | 3.95 | 3.70 | 4.20 | — |
| — | 49.90 | 53.20 | 51.55 | +0.84 | 45.0% | 220 | 45.0% | -0.16 | 5.90 | 4.90 | 6.90 | — |
| — | 41.70 | 45.80 | 43.75 | +0.78 | 44.2% | 230 | 44.2% | -0.22 | 7.70 | 7.00 | 8.40 | — |
| — | 35.00 | 39.00 | 37.00 | +0.72 | 43.7% | 240 | 43.7% | -0.28 | 11.05 | 10.70 | 11.40 | — |
| — | 29.50 | 31.20 | 30.35 | +0.66 | 43.4% | 250 | 43.4% | -0.35 | 14.80 | 14.40 | 15.20 | — |
| — | 23.90 | 27.40 | 25.65 | +0.59 | 43.3% | 260 | 43.3% | -0.42 | 19.75 | 18.90 | 20.60 | — |
| — | 20.20 | 22.80 | 21.50 | +0.52 | 43.4% | 270 | 43.4% | -0.49 | 24.75 | 23.60 | 25.90 | — |
| — | 15.80 | 17.40 | 16.60 | +0.45 | 43.6% | 280 | 43.6% | -0.56 | 30.90 | 30.20 | 31.60 | — |
| — | 12.10 | 14.00 | 13.05 | +0.39 | 43.9% | 290 | 43.9% | -0.63 | 36.90 | 35.40 | 38.40 | — |
| — | 9.60 | 12.00 | 10.80 | +0.33 | 44.3% | 300 | 44.3% | -0.69 | 45.00 | 43.20 | 46.80 | — |
| — | 8.00 | 9.20 | 8.60 | +0.28 | 44.8% | 310 | 44.8% | -0.74 | 52.85 | 51.20 | 54.50 | — |
| — | 6.20 | 7.30 | 6.75 | +0.24 | 45.3% | 320 | 45.3% | -0.78 | 60.60 | 59.10 | 62.10 | — |
| — | 5.40 | 6.10 | 5.75 | +0.20 | 45.8% | 330 | 45.8% | -0.83 | 69.80 | 67.80 | 71.80 | — |
| — | 4.10 | 5.20 | 4.65 | +0.17 | 46.4% | 340 | 46.4% | -0.86 | 78.35 | 76.80 | 79.90 | — |
| — | 3.50 | 4.40 | 3.95 | +0.14 | 46.9% | 350 | 46.9% | -0.89 | 87.30 | 86.00 | 88.60 | — |
| — | 2.85 | 4.70 | 3.77 | +0.12 | 47.5% | 360 | 47.5% | -0.91 | 96.70 | 95.40 | 98.00 | — |
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.