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 | |
| — | 46.80 | 50.30 | 48.55 | +0.99 | 38.6% | 215 | 38.6% | -0.03 | 0.29 | 0.01 | 0.58 | — |
| — | 41.45 | 45.35 | 43.40 | +0.98 | 36.7% | 220 | 36.7% | -0.04 | 0.39 | 0.03 | 0.74 | — |
| — | 36.60 | 40.40 | 38.50 | +0.97 | 35.1% | 225 | 35.1% | -0.05 | 0.49 | 0.07 | 0.91 | — |
| — | 32.05 | 35.55 | 33.80 | +0.96 | 33.6% | 230 | 33.6% | -0.07 | 0.91 | 0.38 | 1.43 | — |
| — | 27.50 | 30.40 | 28.95 | +0.93 | 32.3% | 235 | 32.3% | -0.10 | 1.27 | 0.72 | 1.83 | — |
| — | 23.25 | 26.20 | 24.73 | +0.89 | 31.3% | 240 | 31.3% | -0.15 | 1.86 | 1.47 | 2.26 | — |
| — | 19.35 | 21.85 | 20.60 | +0.84 | 30.4% | 245 | — | — | 2.64 | 2.23 | 3.05 | — |
| — | 15.45 | 17.65 | 16.55 | — | — | 250 | 29.8% | -0.27 | 3.88 | 3.45 | 4.30 | — |
| — | 11.95 | 14.20 | 13.07 | — | — | 255 | — | — | 5.83 | 4.70 | 6.95 | — |
| — | 9.25 | 10.55 | 9.90 | +0.57 | 29.1% | 260 | — | — | 7.53 | 6.85 | 8.20 | — |
| — | 6.80 | 8.10 | 7.45 | — | — | 265 | — | — | 9.62 | 8.40 | 10.85 | — |
| — | 4.85 | 5.90 | 5.38 | — | — | 270 | — | — | 12.88 | 11.85 | 13.90 | — |
| — | 3.25 | 4.40 | 3.83 | — | — | 275 | 29.2% | -0.72 | 16.43 | 15.35 | 17.50 | — |
| — | 2.31 | 2.96 | 2.63 | — | — | 280 | — | — | 19.93 | 18.50 | 21.35 | — |
| — | 1.38 | 2.02 | 1.70 | +0.16 | 29.8% | 285 | — | — | 24.38 | 23.25 | 25.50 | — |
| — | 0.81 | 1.54 | 1.18 | +0.12 | 30.3% | 290 | — | — | 28.70 | 27.45 | 29.95 | — |
| — | 0.44 | 0.90 | 0.67 | +0.09 | 30.8% | 295 | 30.8% | -0.92 | 33.52 | 32.00 | 35.05 | — |
| — | 0.12 | 0.74 | 0.43 | — | — | 300 | — | — | 38.35 | 36.75 | 39.95 | — |
| — | 0.01 | 0.59 | 0.30 | — | — | 305 | — | — | 43.17 | 41.45 | 44.90 | — |
| — | — | 0.69 | — | — | — | 310 | — | — | 48.20 | 46.35 | 50.05 | — |
| — | — | 0.40 | — | +0.03 | 33.4% | 315 | — | — | 53.17 | 51.35 | 55.00 | — |
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.