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 | |
| — | 48.15 | 51.00 | 49.58 | +0.99 | 78.3% | 215 | 78.3% | -0.01 | 0.52 | 0.14 | 0.90 | — |
| — | 42.90 | 46.20 | 44.55 | +0.98 | 78.0% | 220 | 78.0% | -0.02 | 0.58 | 0.46 | 0.70 | — |
| — | 38.20 | 41.75 | 39.98 | +0.97 | 77.6% | 225 | 77.6% | -0.03 | 0.91 | 0.77 | 1.04 | — |
| — | 33.65 | 37.20 | 35.42 | +0.96 | 77.3% | 230 | 77.3% | -0.04 | 1.38 | 1.13 | 1.63 | — |
| — | 29.35 | 32.60 | 30.98 | +0.94 | 76.9% | 235 | 76.9% | -0.06 | 2.02 | 1.80 | 2.25 | — |
| — | 27.05 | 30.70 | 28.88 | +0.93 | 76.7% | 237.5 | 76.7% | -0.07 | 2.33 | 2.13 | 2.53 | — |
| — | 25.80 | 28.20 | 27.00 | +0.92 | 76.5% | 240 | 76.5% | -0.08 | 2.76 | 2.59 | 2.93 | — |
| — | 23.45 | 26.40 | 24.93 | +0.90 | 76.3% | 242.5 | 76.3% | -0.10 | 3.38 | 3.00 | 3.75 | — |
| — | 21.70 | 24.40 | 23.05 | +0.88 | 76.1% | 245 | 76.1% | -0.11 | 3.88 | 3.40 | 4.35 | — |
| — | 19.95 | 22.45 | 21.20 | +0.87 | 75.9% | 247.5 | 75.9% | -0.13 | 4.53 | 4.00 | 5.05 | — |
| — | 17.75 | 20.70 | 19.23 | +0.85 | 75.8% | 250 | 75.8% | -0.15 | 5.22 | 4.80 | 5.65 | — |
| — | 16.55 | 18.70 | 17.62 | +0.82 | 75.6% | 252.5 | 75.6% | -0.18 | 6.03 | 5.30 | 6.75 | — |
| — | 14.85 | 17.20 | 16.02 | +0.80 | 75.4% | 255 | 75.4% | -0.20 | 6.88 | 6.40 | 7.35 | — |
| — | 13.45 | 15.65 | 14.55 | +0.77 | 75.3% | 257.5 | 75.3% | -0.23 | 8.03 | 7.35 | 8.70 | — |
| — | 12.00 | 14.10 | 13.05 | +0.75 | 75.2% | 260 | 75.2% | -0.25 | 8.95 | 8.40 | 9.50 | — |
| — | 10.65 | 12.65 | 11.65 | +0.72 | 75.0% | 262.5 | 75.0% | -0.28 | 10.00 | 9.30 | 10.70 | — |
| — | 9.70 | 10.80 | 10.25 | +0.69 | 74.9% | 265 | 74.9% | -0.31 | 11.35 | 10.65 | 12.05 | — |
| — | 8.45 | 9.65 | 9.05 | +0.66 | 74.8% | 267.5 | 74.8% | -0.34 | 12.80 | 11.75 | 13.85 | — |
| — | 7.50 | 8.55 | 8.03 | +0.62 | 74.8% | 270 | 74.8% | -0.38 | 14.18 | 13.20 | 15.15 | — |
| — | 6.50 | 7.60 | 7.05 | +0.59 | 74.7% | 272.5 | 74.7% | -0.41 | 15.72 | 14.65 | 16.80 | — |
| — | 6.00 | 6.70 | 6.35 | +0.56 | 74.7% | 275 | 74.7% | -0.44 | 17.45 | 16.70 | 18.20 | — |
| — | 5.25 | 5.85 | 5.55 | +0.52 | 74.6% | 277.5 | 74.6% | -0.48 | 19.05 | 18.05 | 20.05 | — |
| — | 4.60 | 5.15 | 4.88 | +0.49 | 74.6% | 280 | 74.6% | -0.51 | 20.82 | 19.90 | 21.75 | — |
| — | 3.55 | 4.50 | 4.03 | +0.46 | 74.6% | 282.5 | 74.6% | -0.54 | 22.57 | 21.40 | 23.75 | — |
| — | 3.10 | 3.90 | 3.50 | +0.43 | 74.7% | 285 | 74.7% | -0.57 | 24.55 | 23.35 | 25.75 | — |
| — | 2.98 | 3.40 | 3.19 | +0.39 | 74.7% | 287.5 | 74.7% | -0.61 | 26.73 | 25.10 | 28.35 | — |
| — | 2.47 | 2.95 | 2.71 | +0.36 | 74.8% | 290 | 74.8% | -0.64 | 28.62 | 27.40 | 29.85 | — |
| — | 2.10 | 2.53 | 2.31 | +0.33 | 74.9% | 292.5 | 74.9% | -0.67 | 31.00 | 29.35 | 32.65 | — |
| — | 1.77 | 2.27 | 2.02 | +0.30 | 75.0% | 295 | 75.0% | -0.70 | 32.95 | 31.65 | 34.25 | — |
| — | 1.47 | 2.05 | 1.76 | +0.28 | 75.2% | 297.5 | — | — | 35.00 | 34.00 | 36.00 | — |
| — | 1.32 | 1.74 | 1.53 | +0.25 | 75.3% | 300 | 75.3% | -0.75 | 37.42 | 35.95 | 38.90 | — |
| — | 1.03 | 1.45 | 1.24 | +0.23 | 75.6% | 302.5 | 75.6% | -0.77 | 39.55 | 38.00 | 41.10 | — |
| — | 0.88 | 1.29 | 1.08 | +0.21 | 75.8% | 305 | 75.8% | -0.80 | 41.95 | 40.55 | 43.35 | — |
| — | 0.68 | 1.12 | 0.90 | +0.18 | 76.1% | 307.5 | 76.1% | -0.82 | 44.42 | 42.65 | 46.20 | — |
| — | 0.59 | 0.97 | 0.78 | +0.17 | 76.4% | 310 | 76.4% | -0.84 | 46.65 | 45.25 | 48.05 | — |
| — | 0.45 | 0.87 | 0.66 | +0.15 | 76.7% | 312.5 | 76.7% | -0.85 | 49.12 | 47.35 | 50.90 | — |
| — | 0.57 | 0.72 | 0.65 | +0.13 | 77.1% | 315 | 77.1% | -0.87 | 51.55 | 49.80 | 53.30 | — |
| — | 0.22 | 1.16 | 0.69 | +0.12 | 77.5% | 317.5 | 77.5% | -0.89 | 54.10 | 52.45 | 55.75 | — |
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.