Spot 264.08
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.35 | 85.80 | 84.58 | +0.99 | 34.1% | 180 | 34.1% | -0.01 | 0.14 | 0.05 | 0.22 | — |
| — | 78.45 | 81.20 | 79.83 | +0.99 | 33.1% | 185 | 33.1% | -0.01 | — | — | 0.54 | — |
| — | 73.55 | 76.35 | 74.95 | +0.99 | 32.2% | 190 | 32.2% | -0.02 | 0.30 | 0.01 | 0.60 | — |
| — | 68.45 | 71.20 | 69.83 | +0.98 | 31.3% | 195 | 31.3% | -0.02 | 0.33 | 0.18 | 0.47 | — |
| — | 63.65 | 66.35 | 65.00 | +0.97 | 30.5% | 200 | 30.5% | -0.03 | 0.35 | 0.01 | 0.70 | — |
| — | 54.10 | 56.85 | 55.48 | +0.95 | 29.0% | 210 | 29.0% | -0.05 | 1.01 | 0.81 | 1.22 | — |
| — | 44.85 | 47.65 | 46.25 | +0.92 | 27.8% | 220 | 27.8% | -0.08 | 1.43 | 1.21 | 1.65 | — |
| — | 36.05 | 38.75 | 37.40 | +0.87 | 26.8% | 230 | 26.8% | -0.13 | 2.56 | 2.18 | 2.94 | — |
| — | 27.90 | 30.50 | 29.20 | +0.80 | 26.0% | 240 | 26.0% | -0.21 | 4.17 | 3.75 | 4.60 | — |
| — | 21.20 | 23.00 | 22.10 | +0.71 | 25.4% | 250 | 25.4% | -0.30 | 7.12 | 6.70 | 7.55 | — |
| — | 15.40 | 16.80 | 16.10 | +0.59 | 24.9% | 260 | 24.9% | -0.42 | 10.82 | 10.35 | 11.30 | — |
| — | 10.10 | 11.70 | 10.90 | +0.47 | 24.5% | 270 | 24.5% | -0.54 | 16.05 | 15.25 | 16.85 | — |
| — | 6.15 | 7.90 | 7.03 | +0.36 | 24.3% | 280 | 24.3% | -0.66 | 22.70 | 21.50 | 23.90 | — |
| — | 4.40 | 5.25 | 4.83 | +0.26 | 24.3% | 290 | 24.3% | -0.77 | 30.02 | 28.95 | 31.10 | — |
| — | 2.76 | 3.15 | 2.96 | +0.18 | 24.3% | 300 | 24.3% | -0.85 | 38.40 | 37.05 | 39.75 | — |
| — | 1.46 | 2.28 | 1.87 | +0.12 | 24.5% | 310 | 24.5% | -0.90 | 47.42 | 46.05 | 48.80 | — |
| — | 0.84 | 1.38 | 1.11 | +0.08 | 24.7% | 320 | 24.7% | -0.94 | 56.90 | 55.55 | 58.25 | — |
| 702 | 0.47 | 1.00 | 0.73 | +0.05 | 25.1% | 330 | 25.1% | -0.97 | 66.58 | 65.15 | 68.00 | 0 |
| 65 | 0.22 | 0.65 | 0.43 | +0.03 | 25.5% | 340 | 25.5% | -1.00 | 76.30 | 74.65 | 77.95 | 0 |
| 60 | 0.01 | 0.53 | 0.27 | +0.02 | 25.9% | 350 | 25.9% | -1.00 | 85.92 | 84.45 | 87.40 | — |
| — | — | 0.46 | — | +0.01 | 26.4% | 360 | 26.4% | -1.00 | 96.42 | 94.95 | 97.90 | — |
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.