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 | |
| — | 59.65 | 64.75 | 62.20 | +0.82 | 56.6% | 215 | 56.6% | -0.19 | 9.20 | 8.45 | 9.95 | — |
| — | 53.40 | 59.25 | 56.33 | +0.77 | 56.3% | 225 | 56.3% | -0.23 | 12.40 | 11.45 | 13.35 | — |
| — | 49.10 | 52.80 | 50.95 | +0.74 | 56.1% | 232.5 | 56.1% | -0.26 | 14.45 | 13.70 | 15.20 | — |
| — | 42.80 | 47.15 | 44.98 | +0.70 | 55.9% | 240 | 55.9% | -0.30 | 16.90 | 16.05 | 17.75 | — |
| — | 40.50 | 45.00 | 42.75 | +0.68 | 55.9% | 245 | 55.9% | -0.33 | 19.18 | 17.20 | 21.15 | — |
| — | 37.90 | 44.05 | 40.98 | +0.65 | 55.8% | 250 | 55.8% | -0.35 | 21.60 | 20.30 | 22.90 | — |
| — | 35.40 | 39.55 | 37.48 | +0.63 | 55.7% | 255 | 55.7% | -0.38 | 23.73 | 22.35 | 25.10 | — |
| — | 33.50 | 40.15 | 36.83 | +0.61 | 55.7% | 257.5 | 55.7% | -0.39 | 25.07 | 23.45 | 26.70 | — |
| — | 34.00 | 36.30 | 35.15 | +0.60 | 55.7% | 260 | 55.7% | -0.40 | 25.80 | 24.50 | 27.10 | — |
| — | 31.80 | 35.05 | 33.42 | +0.59 | 55.7% | 262.5 | 55.7% | -0.42 | 27.35 | 25.80 | 28.90 | — |
| — | 32.00 | 35.80 | 33.90 | +0.58 | 55.7% | 265 | 55.7% | -0.43 | 28.93 | 28.00 | 29.85 | — |
| — | 31.00 | 32.85 | 31.93 | +0.56 | 55.7% | 267.5 | 55.7% | -0.44 | 30.10 | 27.95 | 32.25 | — |
| 766 | 29.65 | 31.85 | 30.75 | +0.55 | 55.7% | 270 | 55.7% | -0.45 | 32.10 | 31.05 | 33.15 | 399 |
| — | 27.05 | 33.15 | 30.10 | +0.54 | 55.7% | 272.5 | 55.7% | -0.47 | 33.10 | 31.85 | 34.35 | — |
| — | 27.10 | 28.85 | 27.98 | +0.53 | 55.6% | 275 | 55.6% | -0.48 | 34.33 | 33.00 | 35.65 | — |
| — | 25.45 | 28.20 | 26.82 | +0.51 | 55.6% | 277.5 | 55.6% | -0.49 | 36.90 | 34.75 | 39.05 | — |
| — | 23.55 | 29.15 | 26.35 | +0.49 | 55.6% | 282.5 | 55.6% | -0.52 | 38.15 | 35.35 | 40.95 | — |
| — | 21.55 | 24.30 | 22.93 | +0.47 | 55.6% | 287.5 | 55.6% | -0.54 | 42.10 | 40.40 | 43.80 | — |
| — | 20.95 | 26.35 | 23.65 | +0.45 | 55.7% | 290 | 55.7% | -0.56 | 43.27 | 39.75 | 46.80 | — |
| — | 18.35 | 19.60 | 18.98 | +0.41 | 55.7% | 300 | 55.7% | -0.60 | 50.80 | 48.90 | 52.70 | — |
| — | 15.30 | 20.35 | 17.82 | +0.37 | 55.9% | 310 | 55.9% | -0.65 | 58.42 | 56.10 | 60.75 | — |
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.