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 | |
| — | 47.15 | 49.95 | 48.55 | — | — | 215 | — | — | — | — | 0.27 | — |
| — | 42.15 | 44.55 | 43.35 | +1.00 | 36.3% | 220 | 36.3% | -0.01 | 0.17 | 0.03 | 0.30 | — |
| — | 37.15 | 40.10 | 38.62 | +1.00 | 33.6% | 225 | 33.6% | -0.01 | 0.16 | 0.02 | 0.30 | — |
| — | 32.55 | 35.20 | 33.88 | +0.99 | 31.2% | 230 | 31.2% | -0.02 | 0.09 | 0.03 | 0.15 | — |
| — | 27.25 | 29.90 | 28.57 | +0.98 | 29.0% | 235 | 29.0% | -0.03 | — | — | 0.22 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 22.20 | 24.70 | 23.45 | +0.97 | 27.2% | 240 | 27.2% | -0.05 | 0.28 | 0.21 | 0.36 | — |
| — | 19.50 | 22.65 | 21.07 | +0.96 | 26.4% | 242.5 | 26.4% | -0.07 | 0.40 | 0.24 | 0.56 | — |
| — | 17.15 | 20.50 | 18.82 | +0.94 | 25.7% | 245 | 25.7% | -0.09 | 0.55 | 0.50 | 0.60 | — |
| — | 15.85 | 17.60 | 16.73 | +0.91 | 25.1% | 247.5 | 25.1% | -0.13 | 0.70 | 0.59 | 0.82 | — |
| — | 13.50 | 15.30 | 14.40 | — | — | 250 | — | — | 1.09 | 1.00 | 1.19 | — |
| — | 11.40 | 13.10 | 12.25 | — | — | 252.5 | 24.2% | -0.22 | 1.54 | 1.25 | 1.84 | — |
| — | 9.35 | 11.40 | 10.38 | +0.78 | 23.8% | 255 | 23.8% | -0.28 | 2.25 | 1.83 | 2.68 | — |
| — | 6.60 | 9.85 | 8.22 | +0.71 | 23.6% | 257.5 | 23.6% | -0.36 | 2.98 | 2.50 | 3.45 | — |
| — | 5.95 | 7.25 | 6.60 | +0.62 | 23.4% | 260 | 23.4% | -0.44 | 3.95 | 3.35 | 4.55 | — |
| — | 4.60 | 5.90 | 5.25 | +0.54 | 23.3% | 262.5 | 23.3% | -0.53 | 5.28 | 4.60 | 5.95 | — |
| — | 3.05 | 4.50 | 3.77 | +0.46 | 23.2% | 265 | 23.2% | -0.60 | 6.65 | 5.80 | 7.50 | — |
| — | 2.55 | 3.30 | 2.92 | +0.37 | 23.2% | 267.5 | 23.2% | -0.68 | 8.00 | 7.00 | 9.00 | — |
| — | 1.80 | 2.29 | 2.04 | +0.29 | 23.2% | 270 | 23.2% | -0.75 | 9.97 | 9.00 | 10.95 | — |
| — | 1.21 | 1.68 | 1.45 | — | — | 272.5 | — | — | 11.72 | 10.85 | 12.60 | — |
| — | 0.75 | 1.17 | 0.96 | — | — | 275 | — | — | 13.78 | 12.90 | 14.65 | — |
| — | 0.33 | 0.93 | 0.63 | — | — | 277.5 | 23.6% | -0.90 | 16.35 | 14.45 | 18.25 | — |
| — | 0.33 | 0.70 | 0.52 | +0.09 | 23.9% | 280 | 23.9% | -0.93 | 18.77 | 17.00 | 20.55 | — |
| — | 0.18 | 0.49 | 0.34 | +0.06 | 24.1% | 282.5 | — | — | 20.95 | 19.65 | 22.25 | — |
| — | 0.17 | 0.30 | 0.23 | — | — | 285 | 24.4% | -0.96 | 23.20 | 21.70 | 24.70 | — |
| — | 0.05 | 0.18 | 0.12 | +0.03 | 24.8% | 287.5 | 24.8% | -0.97 | 25.52 | 23.95 | 27.10 | — |
| — | 0.05 | 0.26 | 0.15 | +0.02 | 25.2% | 290 | 25.2% | -0.98 | 28.35 | 27.15 | 29.55 | — |
| — | — | 0.28 | — | +0.01 | 26.0% | 295 | 26.0% | -0.99 | 33.17 | 31.80 | 34.55 | — |
| — | — | 0.12 | — | +0.01 | 26.9% | 300 | 26.9% | -1.00 | 38.12 | 36.75 | 39.50 | — |
| — | — | 0.10 | — | +0.00 | 28.0% | 305 | 28.0% | -1.00 | 42.80 | 41.80 | 43.80 | — |
| — | — | 0.11 | — | +0.00 | 29.0% | 310 | 29.0% | -1.00 | 48.12 | 46.75 | 49.50 | — |
| — | — | 0.10 | — | +0.00 | 30.2% | 315 | 30.2% | -1.00 | 52.98 | 51.50 | 54.45 | — |
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.