Spot 265.40
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.35 | 28.40 | 26.38 | +0.97 | 54.1% | 240 | 54.1% | -0.03 | 0.19 | 0.16 | 0.22 | — |
| — | 19.35 | 24.50 | 21.93 | +0.95 | 52.7% | 242.5 | 52.7% | -0.05 | 0.26 | 0.23 | 0.29 | — |
| — | 20.30 | 22.05 | 21.18 | +0.94 | 51.4% | 245 | 51.4% | -0.06 | 0.40 | 0.35 | 0.44 | — |
| — | 15.70 | 19.55 | 17.62 | +0.92 | 50.3% | 247.5 | 50.3% | -0.08 | 0.55 | 0.43 | 0.66 | — |
| — | 15.95 | 17.15 | 16.55 | +0.89 | 49.4% | 250 | 49.4% | -0.11 | 0.78 | 0.75 | 0.81 | — |
| — | 13.45 | 15.00 | 14.22 | +0.85 | 48.9% | 252.5 | 48.9% | -0.15 | 1.09 | 1.00 | 1.18 | — |
| — | 11.85 | 12.65 | 12.25 | +0.80 | 48.6% | 255 | 48.6% | -0.20 | 1.56 | 1.44 | 1.69 | — |
| — | 10.15 | 10.65 | 10.40 | +0.74 | 48.4% | 257.5 | 48.4% | -0.26 | 2.19 | 2.10 | 2.27 | — |
| — | 8.20 | 9.10 | 8.65 | +0.68 | 48.1% | 260 | — | — | 2.93 | 2.81 | 3.05 | — |
| — | 6.85 | 7.55 | 7.20 | — | — | 262.5 | — | — | 3.83 | 3.60 | 4.05 | — |
| — | 5.60 | 6.00 | 5.80 | +0.53 | 47.9% | 265 | — | — | 4.97 | 4.75 | 5.20 | — |
| — | 4.30 | 4.65 | 4.47 | +0.46 | 48.1% | 267.5 | — | — | 6.38 | 5.85 | 6.90 | — |
| — | 3.40 | 3.70 | 3.55 | — | — | 270 | 48.3% | -0.61 | 8.00 | 7.10 | 8.90 | — |
| — | 2.63 | 2.94 | 2.79 | — | — | 272.5 | 48.5% | -0.68 | 9.60 | 8.45 | 10.75 | — |
| — | 1.99 | 2.15 | 2.07 | — | — | 275 | — | — | 11.57 | 10.45 | 12.70 | — |
| — | 1.43 | 1.78 | 1.60 | +0.21 | 48.9% | 277.5 | 48.9% | -0.80 | 13.35 | 11.90 | 14.80 | — |
| — | 1.10 | 1.21 | 1.16 | +0.16 | 49.1% | 280 | — | — | 16.55 | 14.30 | 18.80 | — |
| — | 0.80 | 0.94 | 0.87 | +0.12 | 49.4% | 282.5 | 49.4% | -0.88 | 18.45 | 16.35 | 20.55 | — |
| — | 0.57 | 0.66 | 0.61 | — | — | 285 | — | — | 21.27 | 18.60 | 23.95 | — |
| — | 0.34 | 0.53 | 0.43 | — | — | 287.5 | — | — | 22.52 | 19.80 | 25.25 | — |
| — | 0.30 | 0.36 | 0.33 | — | — | 290 | — | — | 25.52 | 23.40 | 27.65 | — |
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.