Spot 264.16
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.00 | 53.65 | 51.83 | +0.94 | 60.1% | 215 | 60.1% | -0.06 | 2.14 | 0.93 | 3.35 | — |
| — | 45.90 | 49.65 | 47.77 | +0.92 | 60.0% | 220 | 60.0% | -0.08 | 2.83 | 1.45 | 4.20 | — |
| — | 41.65 | 45.35 | 43.50 | +0.90 | 60.1% | 225 | 60.1% | -0.10 | 3.10 | 2.21 | 4.00 | — |
| — | 37.65 | 41.35 | 39.50 | +0.88 | 60.2% | 230 | 60.2% | -0.12 | 4.85 | 3.85 | 5.85 | — |
| — | 33.95 | 37.35 | 35.65 | +0.86 | 60.2% | 235 | 60.2% | -0.14 | 5.90 | 5.25 | 6.55 | — |
| — | 30.30 | 33.60 | 31.95 | +0.83 | 60.3% | 240 | 60.3% | -0.17 | 7.70 | 6.70 | 8.70 | — |
| — | 27.15 | 30.20 | 28.68 | +0.80 | 60.4% | 245 | 60.4% | -0.20 | 8.45 | 7.55 | 9.35 | — |
| — | 24.20 | 27.00 | 25.60 | +0.76 | 60.5% | 250 | 60.5% | -0.24 | 10.57 | 9.30 | 11.85 | — |
| — | 21.20 | 23.95 | 22.57 | +0.73 | 60.6% | 255 | 60.6% | -0.27 | 12.60 | 11.25 | 13.95 | — |
| — | 18.60 | 20.65 | 19.62 | +0.69 | 60.6% | 260 | 60.6% | -0.31 | 15.10 | 13.90 | 16.30 | — |
| — | 15.95 | 18.90 | 17.43 | +0.65 | 60.6% | 265 | 60.6% | -0.35 | 17.68 | 16.50 | 18.85 | — |
| — | 13.80 | 16.75 | 15.28 | +0.61 | 60.6% | 270 | 60.6% | -0.40 | 20.25 | 18.90 | 21.60 | — |
| — | 11.80 | 14.70 | 13.25 | +0.56 | 60.6% | 275 | 60.6% | -0.44 | 23.40 | 21.85 | 24.95 | — |
| — | 10.10 | 12.10 | 11.10 | +0.52 | 60.6% | 280 | 60.6% | -0.48 | 26.48 | 24.95 | 28.00 | — |
| — | 8.25 | 11.25 | 9.75 | +0.48 | 60.6% | 285 | 60.6% | -0.52 | 29.93 | 28.50 | 31.35 | 99 |
| 19 | 6.75 | 9.70 | 8.22 | +0.44 | 60.5% | 290 | 60.5% | -0.57 | 33.42 | 32.00 | 34.85 | 121 |
| 10 | 5.50 | 8.50 | 7.00 | +0.40 | 60.5% | 295 | 60.5% | -0.61 | 37.20 | 35.70 | 38.70 | 20 |
| — | 5.10 | 7.40 | 6.25 | +0.36 | 60.5% | 300 | 60.5% | -0.64 | 41.20 | 39.60 | 42.80 | — |
| — | 3.95 | 6.40 | 5.17 | +0.32 | 60.4% | 305 | 60.4% | -0.68 | 45.35 | 43.75 | 46.95 | — |
| — | 3.25 | 5.45 | 4.35 | +0.29 | 60.4% | 310 | 60.4% | -0.72 | 49.35 | 47.40 | 51.30 | — |
| — | 2.72 | 4.25 | 3.48 | +0.26 | 60.4% | 315 | — | — | 53.85 | 52.05 | 55.65 | — |
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.