Spot 265.95
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.55 | 52.60 | 51.08 | +0.99 | 35.6% | 215 | 35.6% | -0.03 | 0.44 | 0.01 | 0.87 | — |
| — | 44.55 | 47.60 | 46.08 | +0.98 | 34.9% | 220 | 34.9% | -0.05 | 0.35 | 0.06 | 0.64 | — |
| 0 | 39.60 | 42.75 | 41.17 | +0.96 | 34.3% | 225 | 34.3% | -0.07 | 0.64 | 0.13 | 1.15 | — |
| — | 34.65 | 38.10 | 36.38 | +0.94 | 33.6% | 230 | 33.6% | -0.09 | 1.05 | 0.55 | 1.56 | — |
| — | 29.95 | 33.35 | 31.65 | +0.90 | 33.0% | 235 | 33.0% | -0.13 | 1.36 | 0.71 | 2.01 | — |
| — | 25.40 | 28.75 | 27.07 | +0.86 | 32.4% | 240 | 32.4% | -0.17 | 1.89 | 1.35 | 2.43 | — |
| — | 21.35 | 24.50 | 22.93 | +0.80 | 31.8% | 245 | 31.8% | -0.23 | 2.49 | 2.06 | 2.92 | — |
| — | 17.50 | 20.45 | 18.98 | +0.73 | 31.2% | 250 | 31.2% | -0.29 | 3.85 | 3.30 | 4.40 | — |
| — | 14.20 | 16.75 | 15.47 | +0.65 | 30.7% | 255 | 30.7% | -0.37 | 5.12 | 4.70 | 5.55 | — |
| — | 11.45 | 13.50 | 12.47 | +0.56 | 30.2% | 260 | 30.2% | -0.45 | 7.30 | 6.50 | 8.10 | — |
| — | 8.55 | 10.55 | 9.55 | +0.47 | 29.7% | 265 | 29.7% | -0.54 | 9.50 | 8.70 | 10.30 | — |
| — | 6.40 | 8.10 | 7.25 | +0.39 | 29.3% | 270 | 29.3% | -0.62 | 12.10 | 11.35 | 12.85 | — |
| — | 3.60 | 6.30 | 4.95 | +0.31 | 29.0% | 275 | 29.0% | -0.70 | 15.20 | 14.50 | 15.90 | — |
| — | 2.90 | 4.00 | 3.45 | +0.24 | 28.8% | 280 | 28.8% | -0.77 | 18.68 | 17.45 | 19.90 | — |
| — | 2.05 | 3.05 | 2.55 | +0.19 | 28.7% | 285 | 28.7% | -0.83 | 22.52 | 21.00 | 24.05 | — |
| — | 1.41 | 2.09 | 1.75 | +0.14 | 28.7% | 290 | 28.7% | -0.88 | 26.77 | 25.20 | 28.35 | — |
| — | 0.83 | 1.52 | 1.18 | +0.10 | 28.8% | 295 | 28.8% | -0.91 | 31.15 | 29.45 | 32.85 | — |
| — | 0.40 | 0.98 | 0.69 | +0.07 | 29.0% | 300 | 29.0% | -0.94 | 35.83 | 34.15 | 37.50 | — |
| — | 0.14 | 0.56 | 0.35 | +0.05 | 29.4% | 305 | 29.4% | -0.96 | 40.62 | 38.95 | 42.30 | — |
| — | — | 0.66 | — | +0.04 | 29.9% | 310 | 29.9% | -0.97 | 45.67 | 44.15 | 47.20 | — |
| — | — | 2.10 | — | +0.03 | 30.5% | 315 | 30.5% | -0.98 | 50.62 | 49.10 | 52.15 | — |
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.