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 | |
| — | 85.75 | 88.65 | 87.20 | +0.97 | 35.9% | 180 | 35.9% | -0.03 | 0.88 | 0.35 | 1.40 | — |
| — | 80.40 | 84.15 | 82.28 | +0.96 | 35.2% | 185 | 35.2% | -0.04 | 1.37 | 0.74 | 2.00 | — |
| — | 76.15 | 79.50 | 77.83 | +0.95 | 34.6% | 190 | 34.6% | -0.05 | 1.68 | 1.00 | 2.36 | — |
| — | 71.85 | 74.65 | 73.25 | +0.94 | 34.0% | 195 | 34.0% | -0.06 | 1.75 | 1.05 | 2.45 | — |
| — | 67.15 | 69.50 | 68.33 | +0.93 | 33.5% | 200 | 33.5% | -0.07 | 2.06 | 1.50 | 2.62 | — |
| 26 | 58.25 | 60.90 | 59.58 | +0.90 | 32.5% | 210 | 32.5% | -0.10 | 3.15 | 2.40 | 3.90 | — |
| — | 49.70 | 52.30 | 51.00 | +0.86 | 31.6% | 220 | 31.6% | -0.14 | 4.62 | 3.90 | 5.35 | — |
| — | 41.60 | 44.30 | 42.95 | +0.81 | 30.8% | 230 | 30.8% | -0.20 | 6.72 | 6.05 | 7.40 | — |
| — | 34.05 | 36.60 | 35.33 | +0.75 | 30.1% | 240 | 30.1% | -0.26 | 9.07 | 8.10 | 10.05 | — |
| — | 27.35 | 29.95 | 28.65 | +0.68 | 29.5% | 250 | 29.5% | -0.33 | 12.90 | 11.60 | 14.20 | — |
| — | 22.45 | 23.60 | 23.02 | +0.60 | 29.0% | 260 | 29.0% | -0.41 | 16.38 | 15.65 | 17.10 | — |
| — | 16.45 | 18.55 | 17.50 | +0.52 | 28.6% | 270 | 28.6% | -0.50 | 21.35 | 20.30 | 22.40 | — |
| — | 12.35 | 14.25 | 13.30 | +0.44 | 28.3% | 280 | 28.3% | -0.58 | 26.82 | 25.80 | 27.85 | — |
| — | 9.00 | 11.25 | 10.12 | +0.36 | 28.1% | 290 | 28.1% | -0.67 | 33.52 | 32.45 | 34.60 | — |
| — | 6.80 | 8.25 | 7.53 | +0.29 | 27.9% | 300 | 27.9% | -0.75 | 40.77 | 39.65 | 41.90 | — |
| — | 4.75 | 6.45 | 5.60 | +0.23 | 27.8% | 310 | 27.8% | -0.81 | 48.95 | 47.90 | 50.00 | — |
| — | 3.20 | 4.40 | 3.80 | +0.18 | 27.8% | 320 | 27.8% | -0.87 | 57.52 | 56.45 | 58.60 | — |
| — | 2.34 | 3.55 | 2.94 | +0.14 | 27.9% | 330 | 27.9% | -0.92 | 66.67 | 65.60 | 67.75 | — |
| — | 1.55 | 2.72 | 2.13 | +0.10 | 28.0% | 340 | 28.0% | -0.95 | 76.15 | 75.15 | 77.15 | — |
| — | 0.86 | 2.09 | 1.48 | +0.08 | 28.2% | 350 | 28.2% | -0.97 | 85.88 | 84.00 | 87.75 | — |
| — | 0.52 | 1.54 | 1.03 | +0.06 | 28.4% | 360 | 28.4% | -0.99 | 95.75 | 93.90 | 97.60 | — |
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.