Spot 265.33
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.10 | 54.85 | 52.98 | +0.93 | 53.3% | 215 | 53.3% | -0.07 | 1.24 | 1.15 | 1.33 | — |
| — | 45.15 | 50.30 | 47.73 | +0.91 | 52.3% | 220 | 52.3% | -0.09 | 1.69 | 1.53 | 1.84 | — |
| — | 41.20 | 45.85 | 43.52 | +0.89 | 51.4% | 225 | 51.4% | -0.11 | 2.31 | 2.01 | 2.61 | — |
| — | 37.05 | 43.05 | 40.05 | +0.86 | 50.6% | 230 | 50.6% | -0.14 | 2.98 | 2.60 | 3.35 | — |
| — | 34.05 | 37.95 | 36.00 | +0.83 | 50.0% | 235 | 50.0% | -0.17 | 3.73 | 3.40 | 4.05 | — |
| — | 28.00 | 34.05 | 31.02 | +0.79 | 49.4% | 240 | 49.4% | -0.21 | 4.88 | 4.60 | 5.15 | — |
| — | 25.55 | 29.75 | 27.65 | +0.75 | 48.9% | 245 | 48.9% | -0.25 | 6.12 | 5.25 | 7.00 | — |
| — | 23.50 | 26.85 | 25.18 | +0.70 | 48.5% | 250 | 48.5% | -0.30 | 7.88 | 7.60 | 8.15 | — |
| — | 20.15 | 23.20 | 21.68 | +0.65 | 48.3% | 255 | 48.3% | -0.35 | 8.82 | 5.70 | 11.95 | — |
| — | 17.50 | 19.30 | 18.40 | +0.60 | 48.1% | 260 | 48.1% | -0.41 | 11.85 | 11.35 | 12.35 | — |
| — | 14.30 | 16.05 | 15.18 | +0.54 | 48.1% | 265 | 48.1% | -0.46 | 14.20 | 13.70 | 14.70 | — |
| — | 9.90 | 14.05 | 11.97 | +0.49 | 48.1% | 270 | 48.1% | -0.52 | 18.02 | 16.30 | 19.75 | — |
| — | 10.50 | 11.95 | 11.22 | +0.44 | 48.3% | 275 | 48.3% | -0.57 | 19.77 | 18.40 | 21.15 | — |
| — | 9.00 | 9.75 | 9.38 | +0.38 | 48.5% | 280 | 48.5% | -0.62 | 22.30 | 19.20 | 25.40 | — |
| — | 5.25 | 8.55 | 6.90 | +0.34 | 48.8% | 285 | 48.8% | -0.67 | 26.60 | 24.00 | 29.20 | — |
| — | 5.30 | 8.35 | 6.83 | +0.30 | 49.2% | 290 | 49.2% | -0.71 | 30.18 | 27.90 | 32.45 | — |
| — | 4.70 | 6.00 | 5.35 | +0.26 | 49.7% | 295 | 49.7% | -0.75 | 34.00 | 31.80 | 36.20 | — |
| — | 3.80 | 5.10 | 4.45 | +0.22 | 50.2% | 300 | 50.2% | -0.78 | 38.35 | 35.10 | 41.60 | — |
| — | 3.20 | 4.80 | 4.00 | +0.19 | 50.7% | 305 | 50.7% | -0.81 | 42.15 | 40.20 | 44.10 | — |
| — | 2.87 | 3.65 | 3.26 | +0.17 | 51.3% | 310 | 51.3% | -0.84 | 46.88 | 44.80 | 48.95 | — |
| — | 1.25 | 3.00 | 2.12 | +0.15 | 51.9% | 315 | 51.9% | -0.86 | 51.30 | 49.10 | 53.50 | — |
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.