Spot 264.08
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.25 | 50.25 | 48.75 | — | — | 215 | 44.3% | -0.00 | — | — | 0.10 | — |
| — | 42.25 | 45.30 | 43.77 | +1.00 | 45.8% | 220 | 45.8% | -0.00 | — | — | 0.09 | — |
| — | 37.25 | 40.05 | 38.65 | +1.00 | 47.4% | 225 | 47.4% | -0.00 | — | — | 0.03 | — |
| — | 32.30 | 35.30 | 33.80 | +1.00 | 47.9% | 230 | 47.9% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 29.90 | 32.45 | 31.18 | +1.00 | 47.4% | 232.5 | 47.4% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 27.30 | 30.05 | 28.68 | +0.99 | 46.4% | 235 | 46.4% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 24.80 | 27.75 | 26.27 | +0.99 | 45.1% | 237.5 | 45.1% | -0.01 | — | — | 0.10 | — |
| — | 22.35 | 25.40 | 23.88 | +0.98 | 43.9% | 240 | 43.9% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 20.00 | 22.50 | 21.25 | +0.97 | 42.8% | 242.5 | 42.8% | -0.03 | 0.12 | 0.10 | 0.14 | — |
| — | 17.45 | 20.45 | 18.95 | +0.96 | 41.9% | 245 | 41.9% | -0.04 | 0.18 | 0.16 | 0.20 | — |
| — | 15.10 | 18.10 | 16.60 | +0.94 | 41.4% | 247.5 | 41.4% | -0.06 | 0.32 | 0.26 | 0.37 | — |
| — | 13.30 | 15.65 | 14.47 | +0.90 | 41.1% | 250 | 41.1% | -0.10 | 0.55 | 0.50 | 0.60 | — |
| — | 11.30 | 13.20 | 12.25 | +0.86 | 40.9% | 252.5 | 40.9% | -0.14 | 0.85 | 0.76 | 0.94 | — |
| — | 8.85 | 11.40 | 10.12 | +0.80 | 40.9% | 255 | 40.9% | -0.20 | 1.37 | 1.32 | 1.42 | — |
| — | 7.80 | 9.15 | 8.47 | +0.73 | 41.1% | 257.5 | 41.1% | -0.27 | 1.94 | 1.64 | 2.23 | — |
| — | 6.60 | 7.30 | 6.95 | +0.65 | 41.2% | 260 | 41.2% | -0.35 | 3.02 | 2.85 | 3.20 | — |
| — | 5.10 | 6.00 | 5.55 | +0.56 | 41.3% | 262.5 | 41.3% | -0.44 | 3.90 | 3.45 | 4.35 | — |
| — | 4.00 | 4.55 | 4.28 | +0.48 | 41.4% | 265 | 41.4% | -0.52 | 5.33 | 4.90 | 5.75 | — |
| — | 2.82 | 3.45 | 3.13 | +0.40 | 41.5% | 267.5 | 41.5% | -0.60 | 6.65 | 5.95 | 7.35 | — |
| — | 2.07 | 2.67 | 2.37 | +0.32 | 41.5% | 270 | 41.5% | -0.68 | 8.70 | 7.65 | 9.75 | — |
| — | 1.44 | 1.89 | 1.67 | +0.25 | 41.4% | 272.5 | 41.4% | -0.76 | 10.47 | 9.40 | 11.55 | — |
| — | 1.03 | 1.56 | 1.29 | +0.19 | 41.2% | 275 | 41.2% | -0.81 | 12.40 | 11.15 | 13.65 | — |
| — | 0.67 | 0.94 | 0.81 | +0.14 | 41.0% | 277.5 | 41.0% | -0.87 | 14.35 | 13.10 | 15.60 | — |
| — | 0.43 | 0.60 | 0.52 | +0.09 | 40.6% | 280 | 40.6% | -0.91 | 16.85 | 15.70 | 18.00 | 188 |
| — | 0.25 | 0.58 | 0.41 | +0.06 | 40.4% | 282.5 | 40.4% | -0.95 | 19.02 | 17.70 | 20.35 | — |
| — | 0.17 | 0.24 | 0.20 | +0.04 | 40.4% | 285 | 40.4% | -0.97 | 21.50 | 19.95 | 23.05 | — |
| — | 0.05 | 0.12 | 0.09 | +0.02 | 40.6% | 287.5 | 40.6% | -0.98 | 24.07 | 22.70 | 25.45 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 40.6% | 290 | 40.6% | -0.99 | 26.43 | 24.95 | 27.90 | — |
| — | — | 0.13 | — | +0.01 | 40.4% | 292.5 | 40.4% | -1.00 | 29.05 | 27.70 | 30.40 | — |
| — | — | 0.07 | — | +0.00 | 40.1% | 295 | 40.1% | -1.00 | 31.48 | 30.05 | 32.90 | — |
| — | — | 0.05 | — | +0.00 | 39.2% | 300 | 39.2% | -1.00 | 36.60 | 34.95 | 38.25 | — |
| — | — | 0.05 | — | +0.00 | 38.4% | 305 | 38.4% | -1.00 | 41.60 | 40.25 | 42.95 | — |
| — | — | 0.72 | — | +0.00 | 37.7% | 310 | 37.7% | -1.00 | 46.45 | 44.95 | 47.95 | — |
| — | — | 0.72 | — | +0.00 | 37.1% | 315 | 37.1% | -1.00 | 51.50 | 50.05 | 52.95 | — |
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.