Spot 263.25
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.40 | 87.90 | 86.15 | +0.96 | 50.5% | 180 | 50.5% | -0.04 | 1.15 | 0.10 | 2.20 | — |
| — | 79.60 | 83.20 | 81.40 | +0.95 | 49.6% | 185 | 49.6% | -0.05 | 1.48 | 0.45 | 2.50 | — |
| — | 75.00 | 78.60 | 76.80 | +0.94 | 48.8% | 190 | 48.8% | -0.06 | 1.45 | 0.40 | 2.50 | — |
| — | 70.10 | 74.00 | 72.05 | +0.93 | 48.1% | 195 | 48.1% | -0.07 | 2.05 | 0.90 | 3.20 | — |
| — | 66.00 | 69.60 | 67.80 | +0.91 | 47.5% | 200 | 47.5% | -0.09 | 2.65 | 1.90 | 3.40 | — |
| — | 57.00 | 59.80 | 58.40 | +0.88 | 46.3% | 210 | 46.3% | -0.12 | 3.70 | 2.30 | 5.10 | — |
| — | 48.60 | 52.90 | 50.75 | +0.84 | 45.4% | 220 | 45.4% | -0.17 | 5.45 | 5.00 | 5.90 | — |
| — | 42.00 | 45.20 | 43.60 | +0.78 | 44.8% | 230 | 44.8% | -0.22 | 7.90 | 7.40 | 8.40 | — |
| — | 34.80 | 37.30 | 36.05 | +0.72 | 44.3% | 240 | 44.3% | -0.28 | 10.90 | 10.50 | 11.30 | — |
| — | 28.70 | 31.30 | 30.00 | +0.65 | 44.0% | 250 | 44.0% | -0.35 | 14.20 | 13.50 | 14.90 | — |
| — | 23.40 | 25.70 | 24.55 | +0.58 | 43.9% | 260 | 43.9% | -0.42 | 18.95 | 18.20 | 19.70 | — |
| — | 18.80 | 21.60 | 20.20 | +0.51 | 43.8% | 270 | 43.8% | -0.50 | 25.45 | 24.10 | 26.80 | — |
| — | 15.30 | 16.70 | 16.00 | +0.44 | 43.9% | 280 | 43.9% | -0.56 | 31.20 | 29.70 | 32.70 | — |
| — | 12.50 | 13.50 | 13.00 | +0.38 | 44.1% | 290 | 44.1% | -0.63 | 37.40 | 36.70 | 38.10 | — |
| — | 9.90 | 10.80 | 10.35 | +0.32 | 44.3% | 300 | 44.3% | -0.69 | 44.80 | 43.50 | 46.10 | — |
| — | 7.80 | 9.50 | 8.65 | +0.27 | 44.6% | 310 | 44.6% | -0.74 | 52.60 | 50.50 | 54.70 | — |
| — | 5.50 | 7.20 | 6.35 | +0.22 | 45.0% | 320 | 45.0% | -0.79 | 60.85 | 58.80 | 62.90 | — |
| — | 4.30 | 5.40 | 4.85 | +0.19 | 45.4% | 330 | 45.4% | -0.83 | 69.40 | 67.50 | 71.30 | — |
| — | 3.60 | 5.60 | 4.60 | +0.15 | 45.8% | 340 | 45.8% | -0.87 | 78.20 | 76.50 | 79.90 | — |
| — | 3.30 | 3.50 | 3.40 | +0.13 | 46.3% | 350 | 46.3% | -0.90 | 88.15 | 86.30 | 90.00 | — |
| — | 2.60 | 4.10 | 3.35 | +0.11 | 46.8% | 360 | 46.8% | -0.92 | 97.45 | 95.50 | 99.40 | — |
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.