Spot 265.70
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.50 | 53.00 | 51.25 | +0.99 | 33.5% | 215 | 33.5% | -0.01 | — | — | 0.80 | — |
| — | 44.95 | 47.60 | 46.27 | +0.98 | 32.4% | 220 | 32.4% | -0.02 | — | — | 0.66 | — |
| — | 39.90 | 43.25 | 41.58 | +0.97 | 31.3% | 225 | 31.3% | -0.03 | 0.27 | 0.01 | 0.52 | — |
| — | 35.45 | 38.45 | 36.95 | +0.96 | 30.3% | 230 | 30.3% | -0.04 | 0.23 | 0.01 | 0.44 | — |
| — | 30.25 | 33.60 | 31.93 | +0.94 | 29.4% | 235 | 29.4% | -0.06 | 0.60 | 0.06 | 1.14 | — |
| — | 25.60 | 28.80 | 27.20 | +0.90 | 28.6% | 240 | 28.6% | -0.10 | 0.90 | 0.71 | 1.09 | — |
| — | 21.15 | 24.40 | 22.77 | +0.87 | 27.8% | 245 | 27.8% | -0.14 | 1.52 | 1.23 | 1.81 | — |
| — | 17.90 | 20.15 | 19.02 | +0.80 | 27.2% | 250 | 27.2% | -0.20 | 2.29 | 2.02 | 2.57 | — |
| — | 13.15 | 15.70 | 14.43 | +0.73 | 26.7% | 255 | 26.7% | -0.28 | 3.40 | 2.89 | 3.90 | — |
| — | 10.30 | 12.35 | 11.32 | +0.64 | 26.3% | 260 | 26.3% | -0.36 | 5.22 | 4.80 | 5.65 | — |
| — | 8.00 | 9.55 | 8.78 | +0.55 | 26.0% | 265 | 26.0% | -0.47 | 7.38 | 6.80 | 7.95 | — |
| — | 5.75 | 7.00 | 6.38 | +0.45 | 25.8% | 270 | 25.8% | -0.57 | 9.93 | 9.25 | 10.60 | — |
| — | 3.95 | 4.95 | 4.45 | +0.35 | 25.8% | 275 | 25.8% | -0.66 | 13.05 | 12.15 | 13.95 | — |
| — | 2.68 | 3.35 | 3.02 | +0.27 | 25.8% | 280 | 25.8% | -0.75 | 16.57 | 14.90 | 18.25 | — |
| — | 1.78 | 2.28 | 2.03 | +0.20 | 26.0% | 285 | 26.0% | -0.82 | 20.75 | 19.00 | 22.50 | — |
| — | 0.84 | 1.79 | 1.31 | +0.13 | 26.2% | 290 | 26.2% | -0.88 | 25.32 | 23.80 | 26.85 | — |
| — | 0.48 | 1.11 | 0.80 | +0.09 | 26.6% | 295 | 26.6% | -0.93 | 29.98 | 28.50 | 31.45 | — |
| — | 0.30 | 0.98 | 0.64 | +0.06 | 27.0% | 300 | 27.0% | -0.96 | 34.83 | 33.40 | 36.25 | — |
| — | 0.10 | 0.59 | 0.34 | +0.05 | 27.6% | 305 | 27.6% | -0.98 | 39.35 | 37.95 | 40.75 | — |
| — | — | 0.47 | — | +0.03 | 28.2% | 310 | 28.2% | -1.00 | 44.38 | 43.00 | 45.75 | — |
| — | 0.01 | 0.52 | 0.27 | +0.02 | 28.9% | 315 | 28.9% | -1.00 | 49.38 | 48.00 | 50.75 | — |
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.