Spot 263.14
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.10 | 50.25 | 48.67 | +1.00 | 38.6% | 215 | 38.6% | -0.00 | — | — | 2.13 | — |
| — | 42.10 | 45.00 | 43.55 | +1.00 | 36.5% | 220 | 36.5% | -0.00 | — | — | 0.20 | — |
| — | 37.05 | 39.85 | 38.45 | +1.00 | 34.5% | 225 | 34.5% | -0.00 | — | — | 0.12 | — |
| — | 32.10 | 35.00 | 33.55 | +1.00 | 32.5% | 230 | 32.5% | -0.00 | — | — | 2.04 | — |
| — | 27.10 | 30.20 | 28.65 | +1.00 | 30.8% | 235 | 30.8% | -0.00 | — | — | 0.11 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 22.15 | 24.75 | 23.45 | +0.99 | 29.0% | 240 | 29.0% | -0.01 | — | — | 0.10 | — |
| — | 19.60 | 22.75 | 21.18 | +0.98 | 28.2% | 242.5 | 28.2% | -0.02 | — | — | 0.39 | — |
| — | 16.75 | 20.35 | 18.55 | +0.97 | 27.3% | 245 | 27.3% | -0.03 | 0.18 | 0.05 | 0.32 | — |
| — | 14.15 | 17.90 | 16.02 | +0.96 | 26.5% | 247.5 | — | — | 0.14 | 0.05 | 0.24 | — |
| — | 12.30 | 15.30 | 13.80 | +0.93 | 25.6% | 250 | — | — | 0.23 | 0.14 | 0.33 | — |
| — | 10.20 | 12.50 | 11.35 | +0.89 | 24.8% | 252.5 | 24.8% | -0.11 | 0.45 | 0.30 | 0.60 | — |
| — | 7.75 | 10.90 | 9.32 | — | — | 255 | 24.1% | -0.17 | 0.69 | 0.54 | 0.85 | — |
| — | 6.35 | 8.30 | 7.33 | +0.76 | 23.6% | 257.5 | 23.6% | -0.24 | 1.99 | 0.98 | 3.00 | — |
| — | 4.85 | 6.25 | 5.55 | +0.66 | 23.3% | 260 | 23.3% | -0.35 | 2.00 | 1.55 | 2.46 | — |
| — | 3.35 | 4.60 | 3.98 | +0.54 | 23.2% | 262.5 | — | — | 2.88 | 2.31 | 3.45 | — |
| — | 2.13 | 3.20 | 2.67 | +0.43 | 23.2% | 265 | — | — | 4.05 | 3.25 | 4.85 | — |
| — | 1.24 | 2.11 | 1.68 | +0.31 | 23.2% | 267.5 | 23.2% | -0.69 | 6.12 | 4.75 | 7.50 | — |
| — | 0.80 | 1.37 | 1.08 | +0.22 | 23.4% | 270 | 23.4% | -0.78 | 7.85 | 6.35 | 9.35 | — |
| — | 0.58 | 0.70 | 0.64 | +0.15 | 23.6% | 272.5 | — | — | 9.97 | 8.30 | 11.65 | — |
| — | 0.25 | 0.48 | 0.36 | +0.09 | 23.7% | 275 | 23.7% | -0.91 | 12.05 | 10.90 | 13.20 | — |
| — | 0.11 | 0.40 | 0.26 | — | — | 277.5 | — | — | 14.45 | 13.25 | 15.65 | — |
| — | 0.05 | 0.17 | 0.11 | — | — | 280 | — | — | 16.80 | 15.45 | 18.15 | — |
| — | — | 2.17 | — | — | — | 282.5 | — | — | 19.38 | 18.15 | 20.60 | — |
| — | — | 0.09 | — | — | — | 285 | — | — | 21.48 | 20.00 | 22.95 | — |
| — | — | 0.11 | — | — | — | 287.5 | — | — | 24.38 | 23.15 | 25.60 | — |
| — | — | 0.13 | — | — | — | 290 | — | — | 26.70 | 25.30 | 28.10 | — |
| — | — | 2.13 | — | — | — | 295 | — | — | 31.80 | 30.50 | 33.10 | — |
| — | — | 1.81 | — | — | — | 300 | 27.2% | -1.00 | 36.85 | 35.05 | 38.65 | — |
| — | — | 2.13 | — | — | — | 305 | — | — | 41.55 | 40.20 | 42.90 | — |
| — | — | 2.13 | — | — | — | 310 | — | — | 46.45 | 45.00 | 47.90 | — |
| — | — | 2.13 | — | — | — | 315 | — | — | 51.98 | 50.15 | 53.80 | — |
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.