Spot 265.95
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.85 | 27.35 | 26.10 | +0.99 | 30.9% | 240 | 30.9% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 19.90 | 22.35 | 21.12 | +0.98 | 28.6% | 245 | 28.6% | -0.02 | — | — | 0.21 | — |
| — | 17.50 | 20.15 | 18.82 | +0.97 | 27.4% | 247.5 | 27.4% | -0.03 | 0.11 | 0.03 | 0.19 | — |
| — | 14.85 | 17.30 | 16.07 | +0.95 | 26.1% | 250 | 26.1% | -0.05 | 0.17 | 0.07 | 0.27 | — |
| — | 13.15 | 15.00 | 14.07 | +0.93 | 24.9% | 252.5 | 24.9% | -0.07 | 0.20 | 0.07 | 0.34 | — |
| — | 10.25 | 12.65 | 11.45 | +0.89 | 23.7% | 255 | 23.7% | -0.11 | 0.33 | 0.19 | 0.46 | — |
| — | 8.35 | 10.40 | 9.38 | +0.84 | 22.6% | 257.5 | 22.6% | -0.16 | 0.61 | 0.36 | 0.87 | — |
| — | 6.60 | 7.80 | 7.20 | +0.77 | 21.7% | 260 | 21.7% | -0.23 | 0.98 | 0.81 | 1.15 | — |
| — | 4.60 | 5.60 | 5.10 | +0.68 | 21.1% | 262.5 | 21.1% | -0.33 | 1.70 | 1.51 | 1.88 | — |
| — | 3.30 | 4.90 | 4.10 | +0.58 | 20.6% | 265 | 20.6% | -0.43 | 2.62 | 2.36 | 2.88 | — |
| — | 2.00 | 2.54 | 2.27 | +0.47 | 20.4% | 267.5 | 20.4% | -0.54 | 3.55 | 2.90 | 4.20 | — |
| — | 1.31 | 1.65 | 1.48 | +0.36 | 20.5% | 270 | 20.5% | -0.65 | 5.20 | 4.50 | 5.90 | — |
| — | 0.74 | 1.01 | 0.88 | +0.26 | 20.9% | 272.5 | 20.9% | -0.75 | 7.65 | 6.85 | 8.45 | — |
| — | 0.21 | 0.55 | 0.38 | +0.18 | 21.5% | 275 | 21.5% | -0.83 | 9.57 | 8.40 | 10.75 | — |
| — | 0.24 | 0.34 | 0.29 | +0.12 | 22.3% | 277.5 | 22.3% | -0.89 | 11.82 | 10.60 | 13.05 | — |
| — | 0.15 | 0.25 | 0.20 | +0.08 | 23.3% | 280 | 23.3% | -0.93 | 14.15 | 13.20 | 15.10 | — |
| — | 0.05 | 0.22 | 0.14 | +0.05 | 24.3% | 282.5 | 24.3% | -0.96 | 16.65 | 15.40 | 17.90 | — |
| — | 0.03 | 0.10 | 0.07 | +0.04 | 25.5% | 285 | 25.5% | -0.98 | 19.27 | 18.15 | 20.40 | — |
| — | — | 0.31 | — | +0.03 | 26.7% | 287.5 | 26.7% | -0.99 | 21.65 | 20.40 | 22.90 | — |
| — | 0.03 | 0.17 | 0.10 | +0.02 | 27.9% | 290 | 27.9% | -1.00 | 24.15 | 22.90 | 25.40 | — |
| — | — | 0.32 | — | +0.01 | 29.1% | 292.5 | 29.1% | -1.00 | 26.57 | 25.00 | 28.15 | — |
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.