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 | |
| — | 68.50 | 73.80 | 71.15 | +0.78 | 58.4% | 215 | 58.4% | -0.22 | 15.88 | 15.25 | 16.50 | — |
| — | 62.20 | 67.05 | 64.62 | +0.75 | 58.2% | 225 | 58.2% | -0.25 | 19.23 | 17.90 | 20.55 | — |
| — | 58.75 | 62.40 | 60.58 | +0.72 | 58.1% | 232.5 | 58.1% | -0.28 | 22.30 | 21.50 | 23.10 | 223 |
| 215 | 52.90 | 58.20 | 55.55 | +0.69 | 58.0% | 240 | 58.0% | -0.31 | 24.98 | 23.55 | 26.40 | — |
| — | 51.35 | 55.90 | 53.62 | +0.67 | 57.9% | 245 | 57.9% | -0.33 | 27.52 | 25.90 | 29.15 | — |
| — | 48.80 | 51.90 | 50.35 | +0.65 | 57.9% | 250 | 57.9% | -0.35 | 29.77 | 28.35 | 31.20 | — |
| — | 45.85 | 50.90 | 48.38 | +0.64 | 57.8% | 255 | 57.8% | -0.37 | 31.68 | 29.85 | 33.50 | — |
| — | 44.55 | 49.35 | 46.95 | +0.63 | 57.8% | 257.5 | 57.8% | -0.38 | 33.38 | 31.45 | 35.30 | — |
| — | 43.35 | 48.50 | 45.92 | +0.62 | 57.8% | 260 | 57.8% | -0.39 | 34.75 | 33.40 | 36.10 | — |
| — | 43.80 | 46.25 | 45.02 | +0.61 | 57.8% | 262.5 | 57.8% | -0.40 | 36.12 | 34.35 | 37.90 | — |
| — | 41.05 | 46.20 | 43.62 | +0.60 | 57.8% | 265 | 57.8% | -0.41 | 37.50 | 35.85 | 39.15 | — |
| — | 39.65 | 45.10 | 42.38 | +0.59 | 57.8% | 267.5 | 57.8% | -0.42 | 38.80 | 37.20 | 40.40 | — |
| — | 40.55 | 43.40 | 41.98 | +0.58 | 57.8% | 270 | 57.8% | -0.43 | 40.80 | 40.00 | 41.60 | — |
| — | 37.85 | 43.00 | 40.42 | +0.57 | 57.8% | 272.5 | 57.8% | -0.44 | 41.77 | 39.95 | 43.60 | — |
| — | 37.10 | 41.40 | 39.25 | +0.56 | 57.8% | 275 | 57.8% | -0.45 | 42.75 | 42.00 | 43.50 | — |
| — | 36.05 | 40.45 | 38.25 | +0.55 | 57.8% | 277.5 | 57.8% | -0.46 | 44.60 | 42.00 | 47.20 | — |
| — | 34.60 | 37.55 | 36.08 | +0.53 | 57.8% | 282.5 | 57.8% | -0.48 | 47.25 | 45.70 | 48.80 | — |
| — | 32.00 | 37.20 | 34.60 | +0.51 | 57.8% | 287.5 | 57.8% | -0.50 | 50.80 | 48.55 | 53.05 | — |
| — | 31.20 | 36.00 | 33.60 | +0.51 | 57.8% | 290 | 57.8% | -0.50 | 52.58 | 51.20 | 53.95 | — |
| — | 27.95 | 33.05 | 30.50 | +0.47 | 57.9% | 300 | 57.9% | -0.54 | 58.90 | 56.70 | 61.10 | — |
| — | 25.80 | 28.90 | 27.35 | +0.44 | 57.9% | 310 | 57.9% | -0.58 | 66.28 | 63.65 | 68.90 | — |
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.