Spot 264.58
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.35 | 52.20 | 50.27 | +0.98 | 37.2% | 215 | 37.2% | -0.03 | — | — | 1.10 | — |
| — | 43.05 | 47.30 | 45.17 | +0.98 | 35.3% | 220 | 35.3% | -0.04 | — | — | 1.19 | — |
| — | 38.85 | 42.40 | 40.62 | +0.97 | 33.5% | 225 | 33.5% | -0.05 | — | — | 1.09 | — |
| — | 34.05 | 37.55 | 35.80 | +0.95 | 31.8% | 230 | 31.8% | -0.07 | 0.73 | 0.17 | 1.29 | — |
| — | 29.70 | 32.65 | 31.18 | +0.93 | 30.2% | 235 | 30.2% | -0.09 | 1.01 | 0.60 | 1.43 | — |
| — | 24.60 | 28.15 | 26.38 | +0.90 | 28.8% | 240 | 28.8% | -0.13 | 1.67 | 1.25 | 2.08 | — |
| — | 20.30 | 23.65 | 21.98 | +0.86 | 27.6% | 245 | 27.6% | -0.17 | 2.15 | 1.49 | 2.81 | — |
| — | 16.40 | 19.40 | 17.90 | +0.80 | 26.6% | 250 | 26.6% | -0.23 | 3.18 | 2.61 | 3.75 | — |
| — | 12.75 | 15.95 | 14.35 | +0.72 | 25.7% | 255 | 25.7% | -0.32 | 4.88 | 3.90 | 5.85 | — |
| — | 9.65 | 12.00 | 10.82 | +0.62 | 25.1% | 260 | 25.1% | -0.41 | 6.35 | 5.10 | 7.60 | — |
| — | 7.30 | 8.75 | 8.03 | +0.51 | 24.6% | 265 | 24.6% | -0.51 | 8.20 | 7.45 | 8.95 | — |
| — | 4.55 | 5.70 | 5.12 | +0.41 | 24.4% | 270 | 24.4% | -0.62 | 11.15 | 10.45 | 11.85 | — |
| — | 3.10 | 4.90 | 4.00 | +0.31 | 24.3% | 275 | 24.3% | -0.71 | 14.62 | 13.55 | 15.70 | — |
| — | 1.88 | 3.20 | 2.54 | +0.22 | 24.5% | 280 | 24.5% | -0.79 | 18.50 | 17.20 | 19.80 | — |
| — | 1.04 | 1.81 | 1.43 | +0.16 | 24.8% | 285 | 24.8% | -0.85 | 22.90 | 21.15 | 24.65 | — |
| — | 0.64 | 1.07 | 0.85 | +0.11 | 25.3% | 290 | 25.3% | -0.89 | 27.23 | 25.60 | 28.85 | — |
| — | 0.06 | 0.84 | 0.45 | +0.08 | 26.1% | 295 | 26.1% | -0.93 | 31.52 | 29.90 | 33.15 | — |
| — | 0.11 | 0.70 | 0.41 | +0.06 | 26.9% | 300 | 26.9% | -0.95 | 36.30 | 34.70 | 37.90 | — |
| — | — | 0.86 | — | +0.04 | 27.9% | 305 | 27.9% | -0.96 | 41.10 | 39.50 | 42.70 | — |
| — | — | 0.68 | — | +0.03 | 29.1% | 310 | 29.1% | -0.97 | 46.33 | 44.40 | 48.25 | — |
| — | — | 2.19 | — | +0.03 | 30.3% | 315 | 30.3% | -0.98 | 51.33 | 49.35 | 53.30 | — |
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.