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 | |
| — | 81.15 | 84.40 | 82.78 | +0.96 | 35.6% | 185 | 35.6% | -0.04 | 1.55 | 1.10 | 2.00 | — |
| — | 76.35 | 79.70 | 78.03 | +0.95 | 35.0% | 190 | 35.0% | -0.05 | 1.67 | 1.20 | 2.14 | — |
| — | 71.85 | 75.10 | 73.47 | +0.94 | 34.5% | 195 | 34.5% | -0.06 | 1.79 | 0.48 | 3.10 | — |
| — | 67.20 | 70.50 | 68.85 | +0.93 | 34.0% | 200 | 34.0% | -0.07 | 2.23 | 1.65 | 2.81 | — |
| — | 58.25 | 61.85 | 60.05 | +0.89 | 33.0% | 210 | 33.0% | -0.11 | 3.20 | 3.05 | 3.35 | — |
| — | 50.00 | 52.60 | 51.30 | +0.85 | 32.1% | 220 | 32.1% | -0.15 | 4.88 | 4.45 | 5.30 | — |
| — | 42.30 | 44.55 | 43.42 | +0.80 | 31.3% | 230 | 31.3% | -0.20 | 6.20 | 5.45 | 6.95 | — |
| — | 34.75 | 37.05 | 35.90 | +0.74 | 30.5% | 240 | 30.5% | -0.26 | 8.57 | 7.65 | 9.50 | — |
| — | 28.35 | 29.95 | 29.15 | +0.67 | 29.8% | 250 | 29.8% | -0.33 | 12.32 | 11.80 | 12.85 | — |
| — | 22.25 | 23.90 | 23.07 | +0.60 | 29.2% | 260 | — | — | 16.32 | 15.75 | 16.90 | — |
| — | 17.25 | 19.15 | 18.20 | — | — | 270 | — | — | 21.10 | 20.35 | 21.85 | — |
| — | 12.20 | 15.00 | 13.60 | +0.44 | 28.3% | 280 | 28.3% | -0.58 | 26.73 | 25.80 | 27.65 | — |
| — | 9.75 | 11.65 | 10.70 | +0.36 | 28.0% | 290 | 28.0% | -0.66 | 33.55 | 32.40 | 34.70 | — |
| — | 7.55 | 8.15 | 7.85 | +0.29 | 27.8% | 300 | 27.8% | -0.74 | 40.42 | 38.85 | 42.00 | — |
| — | 5.45 | 6.30 | 5.88 | +0.23 | 27.7% | 310 | 27.7% | -0.81 | 48.73 | 47.70 | 49.75 | — |
| — | 3.90 | 4.35 | 4.12 | +0.18 | 27.6% | 320 | 27.6% | -0.87 | 57.08 | 55.25 | 58.90 | — |
| — | 2.20 | 3.65 | 2.92 | +0.14 | 27.7% | 330 | 27.7% | -0.92 | 66.22 | 65.05 | 67.40 | — |
| — | 1.36 | 2.92 | 2.14 | +0.11 | 27.9% | 340 | 27.9% | -0.95 | 75.80 | 74.30 | 77.30 | — |
| — | 1.06 | 2.00 | 1.53 | +0.08 | 28.1% | 350 | 28.1% | -0.97 | 85.60 | 84.25 | 86.95 | — |
| — | 0.70 | 1.65 | 1.18 | +0.06 | 28.4% | 360 | 28.4% | -0.98 | 95.15 | 93.55 | 96.75 | — |
| — | 0.26 | 1.57 | 0.92 | +0.05 | 28.7% | 370 | 28.7% | -0.99 | 105.08 | 103.50 | 106.65 | 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.