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 | |
| — | 25.20 | 27.55 | 26.38 | +0.98 | 26.7% | 240 | 26.7% | -0.02 | — | — | 0.39 | — |
| — | 20.30 | 22.70 | 21.50 | +0.95 | 25.4% | 245 | 25.4% | -0.05 | 0.25 | 0.12 | 0.38 | — |
| — | 17.85 | 20.35 | 19.10 | +0.93 | 24.9% | 247.5 | 24.9% | -0.07 | 0.25 | 0.01 | 0.49 | — |
| — | 15.50 | 17.75 | 16.62 | +0.90 | 24.4% | 250 | 24.4% | -0.10 | 0.38 | 0.21 | 0.54 | — |
| — | 13.65 | 15.70 | 14.68 | +0.87 | 24.0% | 252.5 | 24.0% | -0.13 | 0.80 | 0.50 | 1.10 | — |
| — | 11.15 | 13.55 | 12.35 | +0.83 | 23.6% | 255 | 23.6% | -0.17 | 0.97 | 0.80 | 1.14 | — |
| — | 9.05 | 11.55 | 10.30 | +0.77 | 23.3% | 257.5 | 23.3% | -0.23 | 1.63 | 1.26 | 2.00 | — |
| — | 7.55 | 9.70 | 8.62 | +0.71 | 23.0% | 260 | 23.0% | -0.29 | 2.19 | 1.88 | 2.50 | — |
| — | 6.10 | 7.70 | 6.90 | +0.64 | 22.8% | 262.5 | 22.8% | -0.36 | 2.83 | 2.37 | 3.30 | — |
| — | 4.10 | 6.50 | 5.30 | +0.56 | 22.7% | 265 | 22.7% | -0.44 | 3.73 | 3.10 | 4.35 | — |
| — | 3.75 | 4.40 | 4.08 | +0.49 | 22.6% | 267.5 | 22.6% | -0.52 | 5.50 | 4.90 | 6.10 | — |
| — | 2.63 | 3.50 | 3.06 | +0.41 | 22.6% | 270 | 22.6% | -0.60 | 6.72 | 5.50 | 7.95 | — |
| — | 1.70 | 2.53 | 2.12 | +0.34 | 22.7% | 272.5 | 22.7% | -0.67 | 8.47 | 7.40 | 9.55 | — |
| — | 1.45 | 1.88 | 1.67 | +0.27 | 22.8% | 275 | 22.8% | -0.74 | 10.30 | 9.00 | 11.60 | — |
| — | 0.75 | 1.38 | 1.06 | +0.21 | 22.9% | 277.5 | 22.9% | -0.80 | 12.43 | 11.20 | 13.65 | — |
| — | 0.46 | 1.15 | 0.81 | +0.16 | 23.2% | 280 | 23.2% | -0.85 | 14.62 | 13.40 | 15.85 | — |
| — | 0.38 | 0.90 | 0.64 | +0.12 | 23.5% | 282.5 | 23.5% | -0.89 | 16.93 | 15.60 | 18.25 | — |
| — | 0.26 | 0.47 | 0.36 | +0.09 | 23.8% | 285 | 23.8% | -0.93 | 19.12 | 17.65 | 20.60 | — |
| — | 0.01 | 0.89 | 0.45 | +0.07 | 24.3% | 287.5 | 24.3% | -0.95 | 21.75 | 20.45 | 23.05 | — |
| — | — | 0.25 | — | +0.05 | 24.8% | 290 | 24.8% | -0.97 | 24.10 | 22.50 | 25.70 | — |
| — | — | 0.23 | — | +0.04 | 25.3% | 292.5 | 25.3% | -0.99 | 26.65 | 24.70 | 28.60 | — |
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.