Spot 261.45
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.60 | 83.25 | 81.92 | +0.99 | 33.6% | 180 | 33.6% | -0.01 | 0.39 | 0.05 | 0.73 | — |
| — | 75.80 | 78.80 | 77.30 | +0.99 | 32.7% | 185 | 32.7% | -0.01 | 0.31 | 0.06 | 0.56 | — |
| — | 70.85 | 73.55 | 72.20 | +0.99 | 31.8% | 190 | 31.8% | -0.02 | 0.40 | 0.08 | 0.71 | — |
| — | 66.05 | 68.50 | 67.28 | +0.98 | 30.9% | 195 | 30.9% | -0.03 | 0.40 | 0.15 | 0.64 | — |
| — | 61.25 | 63.75 | 62.50 | +0.97 | 30.2% | 200 | 30.2% | -0.03 | 0.56 | 0.50 | 0.63 | — |
| — | 51.85 | 54.60 | 53.23 | +0.95 | 28.7% | 210 | 28.7% | -0.06 | 1.11 | 1.00 | 1.22 | — |
| — | 43.20 | 45.15 | 44.17 | +0.91 | 27.5% | 220 | — | — | 1.82 | 1.55 | 2.10 | — |
| — | 34.60 | 36.80 | 35.70 | +0.85 | 26.5% | 230 | — | — | 3.09 | 2.78 | 3.40 | — |
| — | 26.80 | 28.75 | 27.77 | — | — | 240 | — | — | 5.10 | 4.65 | 5.55 | — |
| — | 19.75 | 21.40 | 20.57 | — | — | 250 | — | — | 7.80 | 7.45 | 8.15 | — |
| — | 14.15 | 15.15 | 14.65 | — | — | 260 | — | — | 11.82 | 11.35 | 12.30 | — |
| — | 9.55 | 10.60 | 10.07 | — | — | 270 | 24.3% | -0.58 | 17.20 | 16.65 | 17.75 | — |
| — | 6.20 | 7.10 | 6.65 | +0.33 | 24.2% | 280 | 24.2% | -0.70 | 23.93 | 23.20 | 24.65 | — |
| — | 3.85 | 4.45 | 4.15 | +0.23 | 24.2% | 290 | 24.2% | -0.79 | 31.70 | 30.95 | 32.45 | — |
| — | 2.39 | 2.80 | 2.60 | +0.16 | 24.3% | 300 | 24.3% | -0.87 | 40.67 | 39.35 | 42.00 | — |
| — | 1.41 | 2.08 | 1.75 | +0.11 | 24.5% | 310 | 24.5% | -0.92 | 49.90 | 48.70 | 51.10 | — |
| — | 0.79 | 1.19 | 0.99 | +0.07 | 24.8% | 320 | 24.8% | -0.95 | 59.42 | 58.15 | 60.70 | — |
| — | 0.48 | 0.83 | 0.66 | +0.05 | 25.1% | 330 | 25.1% | -0.97 | 69.03 | 67.55 | 70.50 | — |
| — | 0.03 | 0.64 | 0.34 | +0.03 | 25.6% | 340 | 25.6% | -0.98 | 79.08 | 77.75 | 80.40 | — |
| — | 0.05 | 0.46 | 0.26 | +0.02 | 26.1% | 350 | 26.1% | -1.00 | 88.90 | 87.40 | 90.40 | — |
| — | — | 0.42 | — | +0.01 | 26.6% | 360 | 26.6% | -1.00 | 98.88 | 97.30 | 100.45 | — |
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.