Spot 265.05
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.60 | 57.65 | 55.62 | +0.99 | 42.1% | 210 | 42.1% | -0.02 | — | — | 2.23 | — |
| — | 48.55 | 52.70 | 50.62 | +0.98 | 39.4% | 215 | 39.4% | -0.03 | — | — | 2.29 | — |
| — | 44.55 | 47.55 | 46.05 | +0.98 | 37.0% | 220 | 37.0% | -0.03 | — | — | 2.36 | — |
| — | 39.00 | 42.80 | 40.90 | +0.97 | 34.7% | 225 | 34.7% | -0.04 | — | — | 1.10 | — |
| — | 34.45 | 37.80 | 36.12 | +0.96 | 32.6% | 230 | 32.6% | -0.06 | — | — | 2.62 | — |
| — | 30.05 | 32.50 | 31.27 | +0.94 | 30.9% | 235 | 30.9% | -0.08 | 0.83 | 0.46 | 1.20 | — |
| — | 25.15 | 28.05 | 26.60 | +0.91 | 29.4% | 240 | 29.4% | -0.11 | 1.32 | 0.94 | 1.70 | — |
| — | 21.00 | 23.40 | 22.20 | +0.87 | 28.1% | 245 | 28.1% | -0.16 | 1.83 | 1.49 | 2.18 | — |
| — | 16.80 | 19.10 | 17.95 | +0.81 | 27.1% | 250 | 27.1% | -0.22 | 2.88 | 2.67 | 3.10 | — |
| — | 12.90 | 14.65 | 13.78 | +0.73 | 26.3% | 255 | 26.3% | -0.30 | 4.22 | 3.90 | 4.55 | — |
| — | 9.60 | 11.15 | 10.38 | +0.63 | 25.6% | 260 | 25.6% | -0.40 | 5.72 | 5.10 | 6.35 | — |
| — | 6.95 | 9.40 | 8.18 | +0.52 | 25.2% | 265 | 25.2% | -0.51 | 8.05 | 7.55 | 8.55 | — |
| — | 5.10 | 5.60 | 5.35 | +0.41 | 24.9% | 270 | 24.9% | -0.61 | 10.88 | 9.50 | 12.25 | — |
| — | 2.88 | 3.80 | 3.34 | +0.31 | 24.9% | 275 | 24.9% | -0.71 | 14.12 | 13.05 | 15.20 | — |
| — | 1.77 | 2.61 | 2.19 | +0.22 | 25.0% | 280 | 25.0% | -0.79 | 17.90 | 16.65 | 19.15 | — |
| — | 1.12 | 1.79 | 1.46 | +0.16 | 25.4% | 285 | 25.4% | -0.85 | 22.00 | 20.75 | 23.25 | — |
| — | 0.44 | 1.29 | 0.86 | +0.11 | 26.0% | 290 | 26.0% | -0.90 | 26.45 | 25.20 | 27.70 | — |
| — | — | 0.68 | — | +0.08 | 26.8% | 295 | 26.8% | -0.93 | 31.55 | 29.85 | 33.25 | — |
| — | — | 0.71 | — | +0.06 | 27.6% | 300 | 27.6% | -0.95 | 36.20 | 34.35 | 38.05 | — |
| — | — | 0.99 | — | +0.04 | 28.5% | 305 | 28.5% | -0.96 | 41.08 | 39.25 | 42.90 | — |
| — | — | 1.53 | — | +0.03 | 29.5% | 310 | 29.5% | -0.97 | 46.02 | 43.95 | 48.10 | — |
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.