Spot 265.32
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.70 | 53.00 | 51.35 | +0.98 | 38.3% | 215 | 38.3% | -0.03 | — | — | 2.26 | — |
| — | 44.75 | 48.10 | 46.42 | +0.98 | 35.9% | 220 | 35.9% | -0.03 | — | — | 2.32 | — |
| 0 | 39.80 | 43.05 | 41.42 | +0.97 | 33.6% | 225 | 33.6% | -0.04 | — | — | 1.10 | 8 |
| 0 | 34.85 | 38.15 | 36.50 | +0.96 | 31.6% | 230 | 31.6% | -0.06 | 0.98 | 0.01 | 1.96 | 322 |
| 83 | 30.05 | 33.50 | 31.77 | +0.94 | 29.8% | 235 | 29.8% | -0.08 | 0.89 | 0.63 | 1.15 | 75 |
| 3 | 25.45 | 28.85 | 27.15 | +0.92 | 28.2% | 240 | 28.2% | -0.11 | 1.35 | 0.96 | 1.75 | — |
| — | 21.35 | 23.70 | 22.52 | +0.88 | 26.9% | 245 | 26.9% | -0.16 | 1.75 | 1.53 | 1.97 | — |
| — | 17.15 | 19.50 | 18.32 | +0.82 | 25.9% | 250 | 25.9% | -0.22 | 2.72 | 2.39 | 3.05 | — |
| — | 13.40 | 15.65 | 14.53 | +0.74 | 25.1% | 255 | 25.1% | -0.30 | 4.03 | 3.15 | 4.90 | — |
| — | 10.10 | 11.95 | 11.03 | +0.64 | 24.6% | 260 | 24.6% | -0.40 | 5.75 | 5.25 | 6.25 | — |
| — | 7.40 | 8.95 | 8.18 | +0.53 | 24.3% | 265 | 24.3% | -0.50 | 8.03 | 7.40 | 8.65 | — |
| — | 5.20 | 6.70 | 5.95 | +0.42 | 24.0% | 270 | 24.0% | -0.61 | 10.78 | 9.85 | 11.70 | — |
| — | 3.45 | 3.90 | 3.67 | +0.31 | 23.9% | 275 | 23.9% | -0.71 | 14.00 | 13.05 | 14.95 | — |
| — | 2.15 | 2.67 | 2.41 | +0.22 | 23.9% | 280 | 23.9% | -0.79 | 17.68 | 16.65 | 18.70 | — |
| — | 1.30 | 1.73 | 1.51 | +0.16 | 24.1% | 285 | 24.1% | -0.85 | 21.73 | 20.65 | 22.80 | — |
| — | 0.77 | 1.06 | 0.92 | +0.11 | 24.6% | 290 | 24.6% | -0.90 | 26.30 | 24.85 | 27.75 | — |
| — | 0.45 | 0.64 | 0.55 | +0.08 | 25.3% | 295 | 25.3% | -0.93 | 30.85 | 29.30 | 32.40 | — |
| — | — | 0.71 | — | +0.05 | 26.2% | 300 | 26.2% | -0.95 | 35.52 | 33.90 | 37.15 | — |
| — | — | 0.76 | — | +0.04 | 27.2% | 305 | 27.2% | -0.96 | 40.42 | 38.80 | 42.05 | — |
| — | — | 0.89 | — | +0.03 | 28.3% | 310 | 28.3% | -0.97 | 45.52 | 43.55 | 47.50 | — |
| 0 | — | 2.16 | — | +0.02 | 29.6% | 315 | 29.6% | -0.98 | 50.45 | 48.50 | 52.40 | 0 |
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.