Spot 262.74
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.95 | 95.80 | 91.88 | — | — | 180 | — | — | 5.85 | 5.00 | 6.70 | — |
| — | 83.85 | 90.05 | 86.95 | — | — | 185 | — | — | 7.35 | 6.75 | 7.95 | — |
| — | 80.75 | 86.40 | 83.58 | — | — | 190 | 60.2% | -0.15 | 8.07 | 6.00 | 10.15 | — |
| — | 76.50 | 82.40 | 79.45 | +0.84 | 59.9% | 195 | 59.9% | -0.16 | 8.78 | 6.80 | 10.75 | — |
| — | 72.60 | 79.25 | 75.92 | +0.82 | 59.7% | 200 | 59.7% | -0.18 | 10.55 | 9.50 | 11.60 | — |
| — | 66.25 | 71.80 | 69.03 | +0.79 | 58.3% | 210 | 59.4% | -0.21 | 13.12 | 11.80 | 14.45 | — |
| — | 60.05 | 65.45 | 62.75 | +0.75 | 59.1% | 220 | 59.1% | -0.25 | 15.72 | 13.45 | 18.00 | — |
| — | 54.50 | 59.50 | 57.00 | +0.71 | 58.9% | 230 | 58.9% | -0.29 | 20.88 | 19.80 | 21.95 | — |
| — | 49.45 | 54.00 | 51.73 | +0.67 | 58.7% | 240 | 58.7% | -0.33 | 23.80 | 22.25 | 25.35 | — |
| — | 44.25 | 48.25 | 46.25 | +0.63 | 58.6% | 250 | 58.6% | -0.38 | 28.57 | 26.45 | 30.70 | — |
| — | 39.05 | 42.80 | 40.92 | +0.59 | 58.5% | 260 | 58.5% | -0.42 | 34.70 | 33.40 | 36.00 | — |
| — | 35.30 | 38.45 | 36.88 | +0.55 | 58.5% | 270 | 58.5% | -0.46 | 39.92 | 37.75 | 42.10 | — |
| — | 31.20 | 34.50 | 32.85 | +0.51 | 58.5% | 280 | 58.6% | -0.50 | 46.23 | 43.40 | 49.05 | — |
| — | 27.90 | 32.90 | 30.40 | — | — | 290 | 58.5% | -0.54 | 53.17 | 51.35 | 55.00 | — |
| — | 25.00 | 27.85 | 26.43 | +0.43 | 58.5% | 300 | 58.5% | -0.58 | 60.05 | 57.95 | 62.15 | — |
| — | 21.75 | 24.75 | 23.25 | +0.40 | 58.6% | 310 | 58.6% | -0.61 | 67.40 | 65.55 | 69.25 | — |
| — | 19.80 | 23.45 | 21.62 | +0.37 | 58.6% | 320 | 58.6% | -0.65 | 75.25 | 72.55 | 77.95 | — |
| — | 17.25 | 19.80 | 18.52 | +0.34 | 58.7% | 330 | 58.7% | -0.68 | 82.10 | 79.90 | 84.30 | — |
| — | 15.40 | 17.90 | 16.65 | +0.31 | 58.9% | 340 | 58.9% | -0.71 | 90.03 | 87.80 | 92.25 | — |
| — | 13.70 | 18.00 | 15.85 | +0.28 | 59.0% | 350 | 59.0% | -0.74 | 98.25 | 96.00 | 100.50 | — |
| — | 12.35 | 16.05 | 14.20 | +0.26 | 59.2% | 360 | 59.2% | -0.77 | 106.45 | 104.00 | 108.90 | — |
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.