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 | |
| — | 84.75 | 87.20 | 85.97 | +0.98 | 31.7% | 180 | 31.7% | -0.02 | 0.62 | 0.39 | 0.86 | — |
| — | 79.50 | 82.60 | 81.05 | +0.97 | 31.1% | 185 | 31.1% | -0.03 | 0.61 | 0.35 | 0.88 | — |
| — | 74.75 | 77.55 | 76.15 | +0.97 | 30.6% | 190 | 30.6% | -0.04 | 0.85 | 0.62 | 1.09 | — |
| — | 70.00 | 73.00 | 71.50 | +0.96 | 30.1% | 195 | 30.1% | -0.05 | 1.10 | 0.80 | 1.40 | — |
| — | 65.45 | 68.10 | 66.78 | +0.95 | 29.6% | 200 | 29.6% | -0.06 | 1.37 | 1.09 | 1.65 | — |
| — | 56.10 | 59.10 | 57.60 | +0.92 | 28.7% | 210 | 28.7% | -0.09 | 2.18 | 2.00 | 2.36 | — |
| — | 47.70 | 50.30 | 49.00 | +0.88 | 28.0% | 220 | 28.0% | -0.13 | 3.35 | 3.05 | 3.65 | — |
| — | 39.45 | 41.90 | 40.67 | +0.82 | 27.4% | 230 | 27.4% | -0.18 | 5.10 | 4.80 | 5.40 | — |
| — | 31.75 | 34.45 | 33.10 | +0.76 | 26.8% | 240 | 26.8% | -0.25 | 7.58 | 7.25 | 7.90 | — |
| — | 25.60 | 28.60 | 27.10 | +0.68 | 26.3% | 250 | 26.3% | -0.33 | 10.75 | 10.35 | 11.15 | — |
| — | 19.50 | 21.65 | 20.57 | +0.59 | 25.9% | 260 | 25.9% | -0.42 | 14.75 | 14.15 | 15.35 | — |
| — | 14.80 | 16.60 | 15.70 | +0.51 | 25.6% | 270 | 25.6% | -0.51 | 19.75 | 18.95 | 20.55 | — |
| — | 11.20 | 12.45 | 11.82 | +0.42 | 25.4% | 280 | 25.4% | -0.60 | 25.52 | 24.50 | 26.55 | — |
| — | 8.05 | 9.60 | 8.82 | +0.34 | 25.2% | 290 | 25.2% | -0.69 | 32.55 | 31.65 | 33.45 | — |
| — | 5.25 | 6.65 | 5.95 | +0.26 | 25.0% | 300 | 25.0% | -0.77 | 40.27 | 39.25 | 41.30 | — |
| — | 3.50 | 4.70 | 4.10 | +0.20 | 25.0% | 310 | 25.0% | -0.83 | 48.88 | 47.45 | 50.30 | — |
| — | 2.69 | 3.35 | 3.02 | +0.15 | 25.0% | 320 | 25.0% | -0.89 | 57.88 | 56.60 | 59.15 | — |
| — | 1.70 | 2.49 | 2.10 | +0.11 | 25.0% | 330 | 25.0% | -0.93 | 67.10 | 65.80 | 68.40 | — |
| — | 1.22 | 1.64 | 1.43 | +0.08 | 25.1% | 340 | 25.1% | -0.96 | 76.62 | 75.15 | 78.10 | — |
| — | 0.72 | 1.35 | 1.03 | +0.06 | 25.3% | 350 | 25.3% | -1.00 | 86.33 | 85.05 | 87.60 | — |
| — | 0.58 | 1.05 | 0.81 | +0.04 | 25.5% | 360 | 25.5% | -1.00 | 96.50 | 95.05 | 97.95 | — |
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.