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 | |
| — | 59.75 | 65.00 | 62.38 | +0.82 | 60.2% | 212.5 | 60.2% | -0.18 | 7.75 | 7.35 | 8.15 | — |
| — | 52.20 | 57.65 | 54.92 | +0.78 | 59.7% | 222.5 | 59.7% | -0.22 | 9.70 | 7.65 | 11.75 | — |
| — | 47.35 | 52.45 | 49.90 | +0.74 | 59.4% | 230 | 59.4% | -0.26 | 12.60 | 12.25 | 12.95 | — |
| — | 44.25 | 47.30 | 45.77 | +0.70 | 59.2% | 237.5 | 59.2% | -0.30 | 15.50 | 14.85 | 16.15 | — |
| — | 39.75 | 43.20 | 41.48 | +0.66 | 59.1% | 245 | 59.1% | -0.34 | 18.25 | 17.30 | 19.20 | — |
| — | 36.40 | 41.80 | 39.10 | +0.65 | 59.1% | 247.5 | 59.1% | -0.35 | 19.68 | 18.40 | 20.95 | — |
| — | 34.65 | 39.05 | 36.85 | +0.62 | 59.0% | 252.5 | 59.0% | -0.38 | 21.98 | 20.60 | 23.35 | — |
| — | 33.80 | 35.85 | 34.83 | +0.61 | 59.0% | 255 | 59.0% | -0.39 | 22.85 | 21.70 | 24.00 | — |
| — | 31.95 | 36.45 | 34.20 | +0.60 | 59.0% | 257.5 | 59.0% | -0.41 | 24.07 | 23.35 | 24.80 | — |
| — | 29.75 | 33.25 | 31.50 | +0.58 | 59.0% | 260 | 59.0% | -0.42 | 25.18 | 23.00 | 27.35 | — |
| — | 28.60 | 33.35 | 30.98 | +0.57 | 59.0% | 262.5 | 59.0% | -0.43 | 26.38 | 25.85 | 26.90 | — |
| — | 29.55 | 30.85 | 30.20 | +0.56 | 59.0% | 265 | 59.0% | -0.45 | 27.60 | 27.20 | 28.00 | — |
| — | 27.40 | 29.75 | 28.57 | +0.54 | 59.0% | 267.5 | 59.0% | -0.46 | 29.10 | 26.40 | 31.80 | — |
| — | 26.25 | 30.65 | 28.45 | +0.53 | 59.0% | 270 | 59.0% | -0.47 | 30.60 | 28.00 | 33.20 | — |
| — | 24.15 | 29.40 | 26.77 | +0.52 | 59.0% | 272.5 | 59.0% | -0.49 | 32.00 | 30.80 | 33.20 | — |
| — | 24.15 | 26.55 | 25.35 | +0.51 | 59.1% | 275 | 59.1% | -0.50 | 33.33 | 31.90 | 34.75 | — |
| — | 23.35 | 24.00 | 23.68 | +0.48 | 59.1% | 280 | 59.1% | -0.53 | 36.60 | 35.20 | 38.00 | — |
| — | 18.55 | 22.85 | 20.70 | +0.44 | 59.2% | 287.5 | 59.2% | -0.56 | 41.12 | 39.95 | 42.30 | — |
| — | 18.20 | 20.90 | 19.55 | +0.43 | 59.2% | 290 | 59.2% | -0.57 | 43.50 | 41.45 | 45.55 | — |
| — | 16.85 | 17.95 | 17.40 | +0.39 | 59.4% | 300 | 59.4% | -0.62 | 50.42 | 48.45 | 52.40 | — |
| — | 14.30 | 15.10 | 14.70 | +0.34 | 59.6% | 310 | 59.6% | -0.67 | 56.95 | 55.65 | 58.25 | — |
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.