Spot 264.16
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.90 | 85.50 | 83.70 | +0.94 | 54.5% | 185 | 54.5% | -0.06 | 2.88 | 2.12 | 3.65 | — |
| — | 77.50 | 81.10 | 79.30 | +0.93 | 54.1% | 190 | — | — | 3.62 | 2.58 | 4.65 | — |
| — | 73.25 | 76.80 | 75.03 | — | — | 195 | — | — | 4.12 | 3.30 | 4.95 | — |
| — | 69.10 | 72.40 | 70.75 | +0.91 | 53.6% | 200 | 53.6% | -0.09 | 4.85 | 3.60 | 6.10 | — |
| — | 61.15 | 64.60 | 62.88 | +0.88 | 53.4% | 210 | 53.4% | -0.12 | 7.10 | 6.05 | 8.15 | — |
| — | 53.90 | 56.95 | 55.42 | +0.85 | 53.3% | 220 | 53.3% | -0.15 | 9.32 | 8.85 | 9.80 | — |
| — | 47.05 | 49.90 | 48.48 | +0.81 | 53.4% | 230 | 53.4% | -0.19 | 12.20 | 11.40 | 13.00 | — |
| — | 40.75 | 43.60 | 42.17 | +0.76 | 53.4% | 240 | 53.4% | -0.24 | 15.90 | 14.75 | 17.05 | — |
| — | 35.75 | 37.70 | 36.73 | +0.71 | 53.4% | 250 | 53.4% | -0.29 | 20.30 | 19.65 | 20.95 | — |
| — | 30.80 | 32.20 | 31.50 | +0.66 | 53.4% | 260 | 53.4% | -0.34 | 24.68 | 24.35 | 25.00 | — |
| — | 26.20 | 27.95 | 27.07 | +0.61 | 53.3% | 270 | 53.3% | -0.40 | 30.12 | 29.10 | 31.15 | — |
| — | 21.25 | 23.95 | 22.60 | +0.55 | 53.2% | 280 | 53.2% | -0.45 | 35.80 | 34.35 | 37.25 | — |
| — | 17.80 | 19.75 | 18.77 | +0.50 | 53.1% | 290 | 53.1% | -0.51 | 42.45 | 41.50 | 43.40 | — |
| — | 15.00 | 16.65 | 15.82 | +0.45 | 53.1% | 300 | 53.1% | -0.56 | 49.58 | 48.40 | 50.75 | — |
| — | 12.95 | 13.85 | 13.40 | +0.40 | 53.1% | 310 | 53.1% | -0.61 | 56.62 | 55.35 | 57.90 | — |
| — | 9.75 | 12.05 | 10.90 | +0.36 | 53.1% | 320 | 53.1% | -0.65 | 64.65 | 63.20 | 66.10 | — |
| — | 8.70 | 10.05 | 9.38 | +0.31 | 53.3% | 330 | 53.3% | -0.69 | 72.85 | 71.50 | 74.20 | — |
| — | 7.15 | 8.00 | 7.58 | +0.28 | 53.5% | 340 | 53.5% | -0.73 | 81.33 | 79.95 | 82.70 | — |
| — | 6.00 | 7.00 | 6.50 | +0.24 | 53.8% | 350 | 53.8% | -0.77 | 90.25 | 88.80 | 91.70 | — |
| — | 4.70 | 6.60 | 5.65 | +0.21 | 54.2% | 360 | 54.2% | -0.80 | 99.47 | 97.85 | 101.10 | — |
| — | 4.25 | 4.95 | 4.60 | +0.19 | 54.6% | 370 | 54.6% | -0.83 | 108.47 | 106.75 | 110.20 | — |
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.