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 | |
| — | 84.05 | 87.60 | 85.83 | +0.99 | 39.0% | 180 | 39.0% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 79.80 | 82.45 | 81.12 | +0.98 | 38.1% | 185 | 38.1% | -0.02 | — | — | 0.70 | — |
| — | 74.95 | 77.65 | 76.30 | +0.98 | 37.2% | 190 | 37.2% | -0.02 | 0.56 | 0.46 | 0.65 | — |
| — | 69.85 | 72.65 | 71.25 | +0.97 | 36.4% | 195 | 36.4% | -0.03 | 0.54 | 0.37 | 0.70 | — |
| — | 65.45 | 68.00 | 66.72 | +0.96 | 35.6% | 200 | 35.6% | -0.04 | 0.79 | 0.50 | 1.07 | — |
| — | 56.00 | 58.40 | 57.20 | +0.94 | 34.1% | 210 | 34.1% | -0.06 | 1.23 | 0.96 | 1.50 | — |
| — | 47.25 | 49.20 | 48.23 | +0.90 | 32.8% | 220 | 32.8% | -0.10 | 2.14 | 1.95 | 2.33 | — |
| — | 38.30 | 41.45 | 39.88 | +0.85 | 31.7% | 230 | 31.7% | -0.15 | 3.40 | 3.20 | 3.60 | — |
| — | 30.20 | 32.70 | 31.45 | +0.78 | 30.7% | 240 | 30.7% | -0.22 | 5.03 | 4.50 | 5.55 | — |
| — | 23.60 | 25.00 | 24.30 | +0.69 | 29.8% | 250 | 29.8% | -0.31 | 7.75 | 7.15 | 8.35 | — |
| — | 17.20 | 18.75 | 17.98 | +0.59 | 29.1% | 260 | 29.1% | -0.42 | 11.97 | 11.25 | 12.70 | — |
| — | 11.75 | 13.35 | 12.55 | +0.48 | 28.5% | 270 | 28.5% | -0.53 | 16.23 | 15.20 | 17.25 | — |
| — | 8.35 | 9.30 | 8.82 | +0.38 | 28.1% | 280 | 28.1% | -0.64 | 23.20 | 22.40 | 24.00 | — |
| — | 5.60 | 6.35 | 5.97 | +0.28 | 27.8% | 290 | 27.8% | -0.74 | 29.85 | 28.90 | 30.80 | — |
| — | 3.15 | 4.60 | 3.88 | +0.20 | 27.6% | 300 | 27.6% | -0.83 | 37.88 | 36.70 | 39.05 | — |
| — | 1.83 | 3.75 | 2.79 | +0.14 | 27.6% | 310 | 27.6% | -0.90 | 46.77 | 45.65 | 47.90 | — |
| — | 1.23 | 1.80 | 1.51 | +0.09 | 27.8% | 320 | 27.8% | -0.94 | 56.20 | 55.15 | 57.25 | — |
| — | 0.57 | 1.45 | 1.01 | +0.06 | 28.1% | 330 | 28.1% | -0.97 | 65.75 | 64.55 | 66.95 | — |
| — | — | 1.34 | — | +0.04 | 28.6% | 340 | 28.6% | -0.98 | 75.70 | 74.05 | 77.35 | — |
| — | 0.01 | 0.68 | 0.34 | +0.03 | 29.2% | 350 | 29.2% | -0.99 | 85.65 | 84.00 | 87.30 | — |
| — | 0.07 | 0.52 | 0.29 | +0.02 | 30.0% | 360 | 30.0% | -0.99 | 95.47 | 94.05 | 96.90 | — |
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.