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 | |
| — | 49.10 | 51.85 | 50.48 | +0.97 | 70.0% | 215 | 70.0% | -0.03 | 1.06 | 0.81 | 1.31 | — |
| — | 43.90 | 47.25 | 45.58 | +0.96 | 69.1% | 220 | 69.1% | -0.04 | 1.42 | 0.97 | 1.86 | — |
| — | 39.50 | 43.00 | 41.25 | +0.95 | 68.3% | 225 | 68.3% | -0.06 | 2.05 | 1.68 | 2.42 | — |
| — | 35.60 | 38.40 | 37.00 | +0.93 | 67.6% | 230 | 67.6% | -0.07 | 2.71 | 2.27 | 3.15 | — |
| — | 30.95 | 34.75 | 32.85 | +0.90 | 67.0% | 235 | 67.0% | -0.10 | 3.67 | 3.00 | 4.35 | — |
| — | 27.65 | 30.50 | 29.07 | +0.88 | 66.5% | 240 | 66.5% | -0.12 | 4.58 | 3.50 | 5.65 | — |
| — | 23.80 | 26.60 | 25.20 | +0.84 | 66.2% | 245 | 66.2% | -0.16 | 6.05 | 5.25 | 6.85 | — |
| — | 20.70 | 23.15 | 21.93 | +0.81 | 65.9% | 250 | 65.9% | -0.19 | 7.35 | 6.85 | 7.85 | — |
| — | 17.60 | 20.00 | 18.80 | +0.76 | 65.8% | 255 | 65.8% | -0.24 | 9.55 | 8.65 | 10.45 | — |
| — | 14.75 | 16.90 | 15.82 | +0.72 | 65.7% | 260 | 65.7% | -0.28 | 11.82 | 10.90 | 12.75 | — |
| — | 13.35 | 15.80 | 14.57 | +0.69 | 65.8% | 262.5 | — | — | 12.80 | 11.50 | 14.10 | — |
| — | 12.25 | 14.00 | 13.12 | — | — | 265 | — | — | 14.18 | 12.95 | 15.40 | — |
| — | 11.20 | 13.15 | 12.18 | — | — | 267.5 | — | — | 15.60 | 14.45 | 16.75 | — |
| — | 11.00 | 12.10 | 11.55 | — | — | 270 | — | — | 17.05 | 15.90 | 18.20 | — |
| — | 8.95 | 11.40 | 10.18 | — | — | 272.5 | — | — | 18.45 | 17.20 | 19.70 | — |
| — | 8.25 | 10.25 | 9.25 | — | — | 275 | — | — | 20.02 | 18.80 | 21.25 | — |
| — | 7.85 | 8.90 | 8.38 | — | — | 277.5 | — | — | 21.70 | 20.55 | 22.85 | — |
| — | 7.20 | 8.25 | 7.72 | — | — | 280 | — | — | 23.38 | 22.20 | 24.55 | — |
| — | 5.65 | 8.10 | 6.88 | — | — | 282.5 | — | — | 25.15 | 24.00 | 26.30 | — |
| — | 5.00 | 7.30 | 6.15 | — | — | 285 | — | — | 27.00 | 25.80 | 28.20 | — |
| — | 4.50 | 6.50 | 5.50 | — | — | 287.5 | — | — | 28.77 | 27.50 | 30.05 | — |
| — | 4.35 | 5.85 | 5.10 | +0.40 | 66.9% | 290 | 66.9% | -0.60 | 30.73 | 29.45 | 32.00 | — |
| — | 3.90 | 5.70 | 4.80 | +0.37 | 67.1% | 292.5 | 67.1% | -0.63 | 32.62 | 31.20 | 34.05 | — |
| — | 3.00 | 4.50 | 3.75 | +0.35 | 67.2% | 295 | 67.2% | -0.65 | 34.65 | 33.30 | 36.00 | — |
| — | 3.00 | 4.45 | 3.73 | +0.33 | 67.4% | 297.5 | 67.4% | -0.68 | 36.92 | 35.40 | 38.45 | — |
| — | 3.10 | 3.50 | 3.30 | +0.30 | 67.6% | 300 | 67.6% | -0.70 | 38.92 | 37.65 | 40.20 | — |
| — | 2.39 | 3.85 | 3.12 | +0.28 | 67.8% | 302.5 | 67.8% | -0.72 | 40.98 | 39.25 | 42.70 | — |
| — | 2.08 | 3.15 | 2.62 | +0.26 | 68.0% | 305 | 68.0% | -0.74 | 43.30 | 41.50 | 45.10 | — |
| — | 2.10 | 3.75 | 2.92 | +0.24 | 68.2% | 307.5 | 68.2% | -0.76 | 45.45 | 43.55 | 47.35 | — |
| — | 1.57 | 2.57 | 2.07 | +0.22 | 68.4% | 310 | 68.4% | -0.78 | 47.62 | 45.90 | 49.35 | — |
| — | 1.40 | 2.28 | 1.84 | +0.21 | 68.7% | 312.5 | 68.7% | -0.80 | 50.02 | 48.25 | 51.80 | — |
| — | 1.22 | 2.87 | 2.04 | +0.19 | 68.9% | 315 | 68.9% | -0.81 | 52.55 | 50.85 | 54.25 | — |
| — | 1.12 | 1.76 | 1.44 | +0.17 | 69.2% | 317.5 | 69.2% | -0.83 | 54.75 | 52.95 | 56.55 | — |
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.