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 | |
| — | 85.15 | 88.75 | 86.95 | +0.96 | 36.2% | 180 | 36.2% | -0.04 | 0.61 | 0.06 | 1.16 | — |
| — | 80.70 | 83.95 | 82.33 | +0.96 | 35.5% | 185 | 35.5% | -0.04 | — | — | 1.12 | — |
| — | 75.95 | 79.25 | 77.60 | +0.95 | 34.9% | 190 | 34.9% | -0.05 | 1.19 | 0.85 | 1.53 | — |
| — | 71.25 | 74.50 | 72.88 | +0.94 | 34.2% | 195 | 34.2% | -0.06 | 1.39 | 1.09 | 1.68 | — |
| — | 66.65 | 69.90 | 68.28 | +0.92 | 33.6% | 200 | 33.6% | -0.08 | 1.94 | 1.46 | 2.41 | — |
| — | 57.70 | 60.85 | 59.27 | +0.89 | 32.5% | 210 | 32.5% | -0.11 | 2.73 | 2.35 | 3.10 | — |
| — | 49.65 | 52.30 | 50.98 | +0.85 | 31.6% | 220 | 31.6% | -0.15 | 4.35 | 3.60 | 5.10 | — |
| — | 41.60 | 44.15 | 42.88 | +0.80 | 30.7% | 230 | 30.7% | -0.20 | 5.30 | 4.70 | 5.90 | — |
| — | 33.50 | 36.45 | 34.98 | +0.74 | 29.9% | 240 | 29.9% | -0.27 | 8.25 | 7.15 | 9.35 | — |
| — | 27.25 | 29.55 | 28.40 | +0.67 | 29.3% | 250 | 29.3% | -0.34 | 11.43 | 10.40 | 12.45 | — |
| — | 21.05 | 23.55 | 22.30 | +0.58 | 28.7% | 260 | 28.7% | -0.43 | 15.15 | 13.85 | 16.45 | — |
| — | 15.85 | 17.60 | 16.73 | +0.50 | 28.2% | 270 | 28.2% | -0.52 | 19.93 | 18.60 | 21.25 | — |
| — | 11.45 | 14.30 | 12.88 | +0.41 | 27.8% | 280 | 27.8% | -0.62 | 25.30 | 24.20 | 26.40 | — |
| — | 8.10 | 10.20 | 9.15 | +0.33 | 27.5% | 290 | 27.5% | -0.71 | 31.95 | 30.70 | 33.20 | — |
| — | 5.70 | 7.45 | 6.58 | +0.26 | 27.3% | 300 | 27.3% | -0.79 | 39.40 | 38.25 | 40.55 | — |
| — | 3.75 | 5.20 | 4.47 | +0.19 | 27.1% | 310 | 27.1% | -0.86 | 47.33 | 45.95 | 48.70 | — |
| — | 2.51 | 3.80 | 3.15 | +0.15 | 27.0% | 320 | 27.0% | -0.92 | 56.15 | 54.85 | 57.45 | — |
| — | 1.40 | 2.84 | 2.12 | +0.11 | 27.0% | 330 | 27.0% | -0.96 | 66.17 | 64.55 | 67.80 | — |
| — | 1.20 | 1.79 | 1.50 | +0.08 | 27.0% | 340 | 27.0% | -0.98 | 75.65 | 74.20 | 77.10 | — |
| — | 0.01 | 1.44 | 0.72 | +0.06 | 27.1% | 350 | 27.1% | -0.99 | 85.50 | 84.10 | 86.90 | — |
| — | 0.43 | 1.00 | 0.71 | +0.04 | 27.1% | 360 | 27.1% | -1.00 | 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.