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 | |
| — | 47.40 | 50.55 | 48.98 | +1.00 | 37.1% | 215 | 37.1% | -0.00 | — | — | 0.05 | — |
| — | 42.45 | 45.50 | 43.98 | +1.00 | 36.4% | 220 | 36.4% | -0.00 | — | — | 0.08 | — |
| — | 37.45 | 40.60 | 39.02 | +1.00 | 35.8% | 225 | 35.8% | -0.00 | — | — | 0.12 | — |
| — | 34.95 | 38.10 | 36.52 | +0.99 | 35.5% | 227.5 | 35.5% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 32.55 | 34.90 | 33.73 | +0.99 | 35.1% | 230 | 35.1% | -0.01 | — | — | 0.15 | — |
| — | 30.00 | 32.50 | 31.25 | +0.98 | 34.7% | 232.5 | 34.7% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 27.55 | 30.15 | 28.85 | +0.98 | 34.3% | 235 | 34.3% | -0.02 | 0.13 | 0.03 | 0.23 | — |
| — | 25.15 | 28.15 | 26.65 | +0.97 | 33.9% | 237.5 | 33.9% | -0.03 | 0.30 | 0.14 | 0.47 | — |
| — | 22.70 | 25.30 | 24.00 | +0.96 | 33.4% | 240 | 33.4% | -0.04 | 0.33 | 0.28 | 0.37 | — |
| — | 20.40 | 23.30 | 21.85 | +0.94 | 33.0% | 242.5 | 33.0% | -0.06 | 0.41 | 0.29 | 0.52 | — |
| — | 18.15 | 20.70 | 19.43 | +0.92 | 32.7% | 245 | 32.7% | -0.08 | 0.59 | 0.49 | 0.70 | — |
| — | 15.85 | 18.60 | 17.23 | +0.89 | 32.4% | 247.5 | 32.4% | -0.11 | 0.87 | 0.55 | 1.19 | — |
| — | 13.90 | 16.25 | 15.07 | +0.85 | 32.1% | 250 | 32.1% | -0.15 | 1.25 | 1.08 | 1.42 | — |
| — | 11.80 | 14.40 | 13.10 | +0.81 | 31.8% | 252.5 | 31.8% | -0.19 | 1.78 | 1.51 | 2.06 | — |
| — | 10.60 | 11.75 | 11.18 | +0.76 | 31.6% | 255 | 31.6% | -0.25 | 2.22 | 2.00 | 2.44 | — |
| — | 8.55 | 10.60 | 9.57 | +0.70 | 31.4% | 257.5 | 31.4% | -0.30 | 3.10 | 2.59 | 3.60 | — |
| — | 7.20 | 8.65 | 7.92 | +0.63 | 31.1% | 260 | 31.1% | -0.37 | 4.00 | 3.80 | 4.20 | — |
| — | 6.35 | 7.15 | 6.75 | +0.56 | 30.9% | 262.5 | 30.9% | -0.44 | 4.95 | 4.55 | 5.35 | — |
| — | 5.00 | 5.75 | 5.38 | +0.50 | 30.7% | 265 | 30.7% | -0.51 | 6.15 | 5.60 | 6.70 | — |
| — | 3.75 | 4.70 | 4.22 | +0.42 | 30.5% | 267.5 | 30.5% | -0.58 | 7.88 | 7.05 | 8.70 | — |
| — | 3.00 | 3.70 | 3.35 | +0.36 | 30.3% | 270 | 30.3% | -0.64 | 9.28 | 8.15 | 10.40 | — |
| — | 2.58 | 2.88 | 2.73 | +0.29 | 30.2% | 272.5 | 30.2% | -0.72 | 11.07 | 10.35 | 11.80 | — |
| — | 1.67 | 2.22 | 1.95 | +0.24 | 30.0% | 275 | 30.0% | -0.78 | 13.20 | 12.25 | 14.15 | — |
| — | 1.20 | 1.60 | 1.40 | +0.19 | 29.9% | 277.5 | 29.9% | -0.83 | 15.05 | 13.85 | 16.25 | — |
| — | 0.90 | 1.22 | 1.06 | +0.14 | 29.7% | 280 | 29.7% | -0.87 | 17.10 | 15.80 | 18.40 | — |
| — | 0.52 | 0.88 | 0.70 | +0.10 | 29.6% | 282.5 | 29.6% | -0.91 | 19.52 | 18.60 | 20.45 | — |
| — | 0.31 | 0.78 | 0.55 | +0.08 | 29.5% | 285 | 29.5% | -0.94 | 21.73 | 20.30 | 23.15 | — |
| — | 0.22 | 0.62 | 0.42 | +0.05 | 29.4% | 287.5 | 29.4% | -0.96 | 24.25 | 22.85 | 25.65 | — |
| — | 0.05 | 0.34 | 0.20 | +0.04 | 29.3% | 290 | 29.3% | -0.98 | 26.57 | 25.10 | 28.05 | — |
| — | 0.01 | 0.47 | 0.24 | +0.02 | 29.3% | 292.5 | 29.3% | -0.99 | 29.02 | 27.50 | 30.55 | — |
| — | — | 0.36 | — | +0.02 | 29.2% | 295 | 29.2% | -1.00 | 31.40 | 30.00 | 32.80 | — |
| — | — | 0.14 | — | +0.01 | 29.2% | 300 | 29.2% | -1.00 | 36.50 | 35.05 | 37.95 | — |
| — | — | 0.80 | — | +0.00 | 29.2% | 305 | 29.2% | -1.00 | 41.45 | 39.95 | 42.95 | — |
| — | — | 0.25 | — | +0.00 | 29.4% | 310 | 29.4% | -1.00 | 46.48 | 44.90 | 48.05 | — |
| — | — | 0.22 | — | +0.00 | 29.6% | 315 | 29.6% | -1.00 | 51.60 | 50.30 | 52.90 | — |
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.