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 | |
| — | 85.00 | 88.80 | 86.90 | +0.98 | 37.1% | 180 | 37.1% | -0.02 | 0.36 | 0.13 | 0.60 | — |
| — | 80.70 | 83.90 | 82.30 | +0.97 | 36.2% | 185 | 36.2% | -0.03 | 0.39 | 0.20 | 0.57 | — |
| — | 76.35 | 79.10 | 77.72 | +0.97 | 35.3% | 190 | 35.3% | -0.03 | 0.66 | 0.42 | 0.90 | — |
| — | 71.35 | 74.30 | 72.83 | +0.96 | 34.4% | 195 | 34.4% | -0.04 | 0.85 | 0.55 | 1.15 | — |
| — | 66.65 | 69.50 | 68.08 | +0.95 | 33.7% | 200 | 33.7% | -0.05 | 0.94 | 0.56 | 1.31 | — |
| — | 56.85 | 60.15 | 58.50 | +0.92 | 32.3% | 210 | 32.3% | -0.08 | 1.61 | 1.18 | 2.04 | — |
| — | 48.60 | 50.65 | 49.62 | +0.88 | 31.0% | 220 | 31.0% | -0.12 | 2.31 | 1.98 | 2.63 | — |
| — | 39.30 | 41.90 | 40.60 | +0.83 | 30.0% | 230 | 30.0% | -0.17 | 3.67 | 3.40 | 3.95 | — |
| — | 31.30 | 34.05 | 32.67 | — | — | 240 | — | — | 5.72 | 5.55 | 5.90 | — |
| — | 24.55 | 27.05 | 25.80 | +0.67 | 28.4% | 250 | 28.4% | -0.33 | 8.25 | 7.70 | 8.80 | — |
| — | 18.40 | 19.55 | 18.98 | +0.57 | 27.7% | 260 | 27.7% | -0.44 | 12.25 | 12.05 | 12.45 | — |
| — | 13.55 | 14.30 | 13.93 | +0.47 | 27.3% | 270 | 27.3% | -0.55 | 16.70 | 15.90 | 17.50 | — |
| — | 8.55 | 10.15 | 9.35 | +0.37 | 26.9% | 280 | 26.9% | -0.65 | 22.68 | 21.80 | 23.55 | — |
| — | 6.40 | 6.90 | 6.65 | +0.28 | 26.7% | 290 | 26.7% | -0.75 | 29.90 | 28.85 | 30.95 | — |
| — | 3.90 | 4.60 | 4.25 | +0.21 | 26.5% | 300 | 26.5% | -0.83 | 38.08 | 36.60 | 39.55 | — |
| — | 2.42 | 3.30 | 2.86 | +0.15 | 26.5% | 310 | 26.5% | -0.90 | 46.73 | 45.25 | 48.20 | — |
| — | 1.40 | 2.05 | 1.73 | +0.11 | 26.6% | 320 | 26.6% | -0.95 | 56.02 | 54.55 | 57.50 | — |
| — | 0.83 | 1.42 | 1.12 | +0.07 | 26.7% | 330 | 26.7% | -0.97 | 65.67 | 64.30 | 67.05 | — |
| — | 0.38 | 0.94 | 0.66 | +0.05 | 26.9% | 340 | 26.9% | -0.99 | 75.65 | 74.40 | 76.90 | — |
| — | 0.29 | 0.60 | 0.45 | +0.04 | 27.3% | 350 | 27.3% | -1.00 | 85.47 | 84.15 | 86.80 | — |
| — | 0.15 | 0.49 | 0.32 | +0.03 | 27.6% | 360 | 27.6% | -1.00 | 95.47 | 94.15 | 96.80 | — |
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.