Spot 265.06
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.45 | 56.45 | 53.95 | +0.90 | 56.7% | 215 | 56.7% | -0.10 | 1.60 | 1.35 | 1.85 | — |
| — | 44.60 | 52.20 | 48.40 | +0.88 | 56.0% | 220 | 56.0% | -0.12 | 2.28 | 2.11 | 2.45 | — |
| — | 40.20 | 47.90 | 44.05 | +0.85 | 55.3% | 225 | 55.3% | -0.15 | 2.87 | 2.68 | 3.05 | — |
| — | 36.10 | 43.70 | 39.90 | +0.82 | 54.6% | 230 | 54.6% | -0.18 | 3.85 | 3.45 | 4.25 | — |
| — | 32.50 | 39.85 | 36.17 | +0.78 | 54.1% | 235 | 54.1% | -0.22 | 4.53 | 4.05 | 5.00 | — |
| — | 29.05 | 33.95 | 31.50 | +0.75 | 53.6% | 240 | 53.6% | -0.26 | 5.62 | 5.20 | 6.05 | — |
| — | 26.00 | 28.95 | 27.48 | +0.70 | 53.2% | 245 | 53.2% | -0.30 | 8.20 | 7.00 | 9.40 | — |
| — | 22.20 | 27.20 | 24.70 | +0.66 | 52.9% | 250 | 52.9% | -0.34 | 9.20 | 8.65 | 9.75 | — |
| — | 19.20 | 23.55 | 21.38 | +0.61 | 52.7% | 255 | 52.7% | -0.39 | 11.00 | 10.00 | 12.00 | — |
| — | 18.20 | 20.75 | 19.48 | +0.57 | 52.5% | 260 | 52.5% | -0.44 | 13.25 | 12.25 | 14.25 | — |
| — | 15.40 | 17.10 | 16.25 | +0.52 | 52.4% | 265 | 52.4% | -0.48 | 15.62 | 14.75 | 16.50 | — |
| — | 13.00 | 16.55 | 14.78 | +0.47 | 52.4% | 270 | 52.4% | -0.53 | 18.35 | 17.80 | 18.90 | — |
| — | 9.50 | 13.40 | 11.45 | +0.43 | 52.4% | 275 | 52.4% | -0.58 | 21.48 | 18.90 | 24.05 | — |
| — | 7.70 | 11.40 | 9.55 | +0.38 | 52.4% | 280 | 52.4% | -0.62 | 24.45 | 22.75 | 26.15 | — |
| — | 8.25 | 9.25 | 8.75 | +0.34 | 52.6% | 285 | 52.6% | -0.66 | 27.75 | 26.50 | 29.00 | — |
| — | 7.05 | 7.65 | 7.35 | +0.30 | 52.7% | 290 | 52.7% | -0.70 | 31.38 | 29.20 | 33.55 | — |
| — | 5.80 | 6.55 | 6.17 | +0.27 | 52.9% | 295 | 52.9% | -0.74 | 35.95 | 33.85 | 38.05 | — |
| — | 5.00 | 5.55 | 5.28 | +0.23 | 53.1% | 300 | 53.1% | -0.77 | 39.38 | 37.80 | 40.95 | — |
| — | 1.99 | 4.70 | 3.35 | +0.21 | 53.4% | 305 | 53.4% | -0.80 | 43.55 | 40.90 | 46.20 | — |
| — | 3.00 | 4.95 | 3.98 | +0.18 | 53.6% | 310 | 53.6% | -0.83 | 48.30 | 46.30 | 50.30 | — |
| — | 2.73 | 3.20 | 2.96 | +0.15 | 53.9% | 315 | 53.9% | -0.85 | 52.02 | 47.85 | 56.20 | — |
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.