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 | |
| — | 26.15 | 28.25 | 27.20 | — | — | 240 | — | — | 0.84 | 0.71 | 0.97 | — |
| — | 21.40 | 25.95 | 23.68 | +0.89 | 44.0% | 242.5 | — | — | 1.02 | 0.94 | 1.11 | — |
| — | 20.50 | 23.65 | 22.07 | — | — | 245 | — | — | 1.49 | 1.20 | 1.77 | — |
| — | 16.10 | 23.15 | 19.62 | — | — | 247.5 | — | — | 1.84 | 1.43 | 2.25 | — |
| — | 17.40 | 19.60 | 18.50 | +0.81 | 43.2% | 250 | 43.2% | -0.19 | 2.42 | 2.12 | 2.71 | 219 |
| 14 | 14.80 | 16.80 | 15.80 | +0.77 | 43.0% | 252.5 | 43.0% | -0.23 | 2.98 | 2.47 | 3.50 | 4 |
| — | 13.90 | 15.00 | 14.45 | +0.73 | 42.8% | 255 | 42.8% | -0.27 | 3.56 | 2.96 | 4.15 | — |
| — | 11.30 | 13.75 | 12.53 | +0.68 | 42.7% | 257.5 | 42.7% | -0.32 | 4.33 | 4.05 | 4.60 | — |
| — | 9.95 | 11.65 | 10.80 | — | — | 260 | — | — | 5.08 | 4.55 | 5.60 | — |
| — | 8.50 | 10.60 | 9.55 | +0.59 | 42.6% | 262.5 | 42.6% | -0.42 | 6.72 | 5.90 | 7.55 | — |
| — | 7.75 | 9.45 | 8.60 | +0.54 | 42.5% | 265 | 42.5% | -0.47 | 7.95 | 7.30 | 8.60 | — |
| — | 6.00 | 8.25 | 7.12 | +0.48 | 42.4% | 267.5 | 42.4% | -0.52 | 8.90 | 7.65 | 10.15 | — |
| — | 5.95 | 6.60 | 6.28 | — | — | 270 | — | — | 10.62 | 9.65 | 11.60 | — |
| — | 4.90 | 5.45 | 5.17 | +0.39 | 42.3% | 272.5 | — | — | 11.85 | 10.45 | 13.25 | — |
| — | 4.15 | 4.60 | 4.38 | +0.34 | 42.4% | 275 | — | — | 13.85 | 12.65 | 15.05 | — |
| — | 3.25 | 3.95 | 3.60 | — | — | 277.5 | — | — | 15.30 | 13.70 | 16.90 | — |
| — | 2.75 | 3.20 | 2.98 | — | — | 280 | — | — | 17.00 | 15.15 | 18.85 | — |
| — | 1.56 | 2.79 | 2.17 | +0.22 | 42.6% | 282.5 | — | — | 19.48 | 18.00 | 20.95 | — |
| — | 1.76 | 2.63 | 2.19 | — | — | 285 | — | — | 22.32 | 19.45 | 25.20 | — |
| — | 1.35 | 1.83 | 1.59 | — | — | 287.5 | — | — | 24.35 | 21.65 | 27.05 | — |
| — | 1.23 | 1.49 | 1.36 | — | — | 290 | 43.4% | -0.87 | 25.95 | 22.65 | 29.25 | — |
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.