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 | |
| — | 80.50 | 83.40 | 81.95 | +0.99 | 33.5% | 185 | 33.5% | -0.01 | — | — | 0.30 | — |
| — | 75.75 | 78.35 | 77.05 | +0.99 | 32.3% | 190 | 32.3% | -0.01 | — | — | 0.46 | — |
| — | 70.50 | 73.60 | 72.05 | +0.99 | 31.3% | 195 | 31.3% | -0.01 | 0.27 | 0.01 | 0.52 | — |
| — | 65.25 | 68.50 | 66.88 | — | — | 200 | 30.3% | -0.02 | 0.32 | 0.10 | 0.54 | — |
| — | 56.05 | 58.85 | 57.45 | — | — | 210 | — | — | 0.47 | 0.26 | 0.69 | — |
| — | 46.50 | 49.05 | 47.77 | — | — | 220 | — | — | 0.95 | 0.81 | 1.10 | — |
| — | 37.25 | 39.95 | 38.60 | +0.90 | 26.5% | 230 | 26.5% | -0.11 | 1.83 | 1.32 | 2.35 | — |
| — | 28.30 | 31.40 | 29.85 | +0.83 | 25.7% | 240 | 25.7% | -0.18 | 3.30 | 3.05 | 3.55 | — |
| — | 20.70 | 24.10 | 22.40 | +0.73 | 25.1% | 250 | 25.1% | -0.28 | 5.70 | 5.35 | 6.05 | — |
| — | 15.20 | 17.00 | 16.10 | +0.62 | 24.7% | 260 | 24.7% | -0.40 | 9.30 | 8.85 | 9.75 | — |
| — | 10.10 | 11.35 | 10.72 | +0.48 | 24.5% | 270 | 24.5% | -0.53 | 14.20 | 13.65 | 14.75 | — |
| — | 6.45 | 7.00 | 6.72 | +0.35 | 24.4% | 280 | 24.4% | -0.65 | 20.62 | 19.50 | 21.75 | — |
| — | 4.00 | 4.55 | 4.28 | +0.24 | 24.4% | 290 | 24.4% | -0.76 | 27.75 | 26.20 | 29.30 | — |
| — | 1.86 | 2.77 | 2.31 | +0.16 | 24.6% | 300 | 24.6% | -0.85 | 36.02 | 34.20 | 37.85 | — |
| — | 1.09 | 1.85 | 1.47 | +0.10 | 24.9% | 310 | 24.9% | -0.91 | 45.15 | 43.70 | 46.60 | — |
| — | 0.65 | 1.11 | 0.88 | +0.06 | 25.2% | 320 | 25.2% | -0.97 | 54.65 | 53.45 | 55.85 | — |
| — | 0.32 | 0.99 | 0.66 | +0.04 | 25.5% | 330 | 25.5% | -1.00 | 64.85 | 63.00 | 66.70 | — |
| — | 0.17 | 0.59 | 0.38 | +0.02 | 25.8% | 340 | 25.8% | -1.00 | 74.28 | 73.00 | 75.55 | — |
| — | — | 0.66 | — | +0.01 | 26.1% | 350 | 26.1% | -1.00 | 84.45 | 83.35 | 85.55 | — |
| — | 0.05 | 0.47 | 0.26 | +0.01 | 26.2% | 360 | 26.2% | -1.00 | 94.35 | 93.00 | 95.70 | — |
| — | — | 0.41 | — | +0.00 | 26.3% | 370 | 26.3% | -1.00 | 104.28 | 103.00 | 105.55 | — |
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.