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 | |
| — | 92.90 | 96.00 | 94.45 | +0.89 | 60.5% | 180 | 60.5% | -0.11 | 5.92 | 4.25 | 7.60 | — |
| — | 88.15 | 92.90 | 90.53 | +0.88 | 60.1% | 185 | 60.1% | -0.12 | 7.20 | 6.25 | 8.15 | — |
| — | 84.65 | 88.90 | 86.78 | +0.86 | 59.8% | 190 | 59.8% | -0.14 | 7.72 | 7.45 | 8.00 | — |
| — | 81.85 | 85.10 | 83.47 | +0.85 | 59.6% | 195 | 59.6% | -0.15 | 8.93 | 8.45 | 9.40 | — |
| — | 77.05 | 81.25 | 79.15 | +0.83 | 59.3% | 200 | 59.3% | -0.17 | 10.65 | 9.30 | 12.00 | — |
| — | 69.85 | 75.35 | 72.60 | +0.80 | 58.9% | 210 | 58.9% | -0.20 | 13.75 | 12.45 | 15.05 | — |
| — | 63.20 | 67.50 | 65.35 | +0.76 | 58.6% | 220 | 58.6% | -0.24 | 15.18 | 13.75 | 16.60 | — |
| — | 57.85 | 59.80 | 58.83 | +0.72 | 58.4% | 230 | 58.4% | -0.28 | 19.48 | 18.95 | 20.00 | — |
| — | 51.55 | 55.45 | 53.50 | +0.68 | 58.2% | 240 | 58.2% | -0.32 | 23.57 | 22.65 | 24.50 | — |
| — | 46.30 | 49.10 | 47.70 | +0.64 | 58.1% | 250 | 58.1% | -0.36 | 28.18 | 27.20 | 29.15 | — |
| — | 41.45 | 44.00 | 42.73 | +0.60 | 58.1% | 260 | 58.1% | -0.40 | 33.20 | 32.25 | 34.15 | — |
| — | 37.50 | 39.80 | 38.65 | +0.56 | 58.1% | 270 | 58.1% | -0.45 | 38.30 | 37.25 | 39.35 | — |
| — | 32.90 | 35.85 | 34.38 | +0.52 | 58.1% | 280 | 58.1% | -0.49 | 44.42 | 43.50 | 45.35 | — |
| — | 29.80 | 31.75 | 30.77 | +0.48 | 58.1% | 290 | 58.1% | -0.53 | 50.23 | 48.70 | 51.75 | — |
| — | 26.15 | 27.85 | 27.00 | +0.45 | 58.2% | 300 | 58.2% | -0.56 | 57.10 | 55.45 | 58.75 | — |
| — | 23.30 | 26.60 | 24.95 | +0.41 | 58.3% | 310 | 58.3% | -0.60 | 63.90 | 61.85 | 65.95 | — |
| — | 20.40 | 24.10 | 22.25 | +0.38 | 58.4% | 320 | 58.4% | -0.63 | 71.60 | 70.10 | 73.10 | — |
| — | 18.40 | 19.80 | 19.10 | +0.35 | 58.5% | 330 | 58.5% | -0.67 | 79.17 | 77.80 | 80.55 | — |
| — | 16.25 | 17.65 | 16.95 | +0.32 | 58.6% | 340 | 58.6% | -0.70 | 87.67 | 85.80 | 89.55 | — |
| — | 14.55 | 15.90 | 15.22 | +0.29 | 58.7% | 350 | 58.7% | -0.73 | 94.62 | 92.90 | 96.35 | — |
| — | 13.20 | 14.10 | 13.65 | +0.27 | 58.8% | 360 | 58.8% | -0.75 | 104.03 | 101.25 | 106.80 | — |
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.