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 | |
| — | 81.50 | 84.35 | 82.92 | +0.97 | 31.8% | 185 | 31.8% | -0.03 | 0.78 | 0.44 | 1.11 | — |
| — | 76.80 | 80.30 | 78.55 | +0.96 | 31.2% | 190 | 31.2% | -0.04 | 0.89 | 0.49 | 1.28 | 242 |
| 292 | 72.65 | 75.50 | 74.08 | +0.95 | 30.7% | 195 | 30.7% | -0.05 | 1.30 | 1.12 | 1.48 | — |
| 1,474 | 68.00 | 70.60 | 69.30 | +0.94 | 30.2% | 200 | 30.2% | -0.06 | 1.46 | 1.09 | 1.83 | — |
| — | 58.85 | 61.40 | 60.12 | +0.91 | 29.3% | 210 | 29.3% | -0.09 | 2.41 | 2.20 | 2.62 | — |
| — | 49.85 | 53.50 | 51.67 | +0.87 | 28.5% | 220 | 28.5% | -0.13 | 3.42 | 2.95 | 3.90 | — |
| — | 42.30 | 45.10 | 43.70 | +0.82 | 27.8% | 230 | 27.8% | -0.19 | 5.38 | 5.10 | 5.65 | — |
| — | 34.45 | 37.40 | 35.92 | — | — | 240 | — | — | 7.65 | 7.10 | 8.20 | — |
| — | 27.60 | 30.65 | 29.12 | — | — | 250 | — | — | 10.47 | 9.55 | 11.40 | — |
| — | 22.50 | 24.65 | 23.57 | — | — | 260 | 26.3% | -0.41 | 14.30 | 13.25 | 15.35 | — |
| — | 16.80 | 19.35 | 18.07 | +0.52 | 26.0% | 270 | 26.0% | -0.49 | 19.32 | 17.65 | 21.00 | — |
| — | 12.80 | 14.35 | 13.57 | +0.44 | 25.7% | 280 | 25.7% | -0.58 | 25.02 | 23.75 | 26.30 | — |
| — | 9.50 | 11.40 | 10.45 | +0.36 | 25.4% | 290 | 25.4% | -0.66 | 31.93 | 30.95 | 32.90 | — |
| — | 6.15 | 7.90 | 7.03 | +0.29 | 25.2% | 300 | 25.2% | -0.74 | 39.12 | 37.35 | 40.90 | — |
| — | 5.00 | 6.15 | 5.58 | +0.22 | 25.1% | 310 | 25.1% | -0.81 | 47.17 | 45.80 | 48.55 | — |
| — | 3.60 | 4.50 | 4.05 | +0.17 | 25.0% | 320 | 25.0% | -0.86 | 55.98 | 54.25 | 57.70 | — |
| — | 2.41 | 3.20 | 2.81 | +0.13 | 25.0% | 330 | 25.0% | -0.92 | 64.90 | 63.65 | 66.15 | — |
| — | 1.69 | 2.70 | 2.19 | +0.10 | 25.1% | 340 | 25.1% | -0.97 | 74.65 | 73.00 | 76.30 | — |
| — | 0.93 | 2.06 | 1.50 | +0.07 | 25.2% | 350 | 25.2% | -1.00 | 84.80 | 83.00 | 86.60 | — |
| — | 0.66 | 1.78 | 1.22 | +0.05 | 25.3% | 360 | 25.3% | -1.00 | 94.47 | 93.00 | 95.95 | — |
| — | 0.21 | 1.55 | 0.88 | +0.04 | 25.6% | 370 | 25.6% | -1.00 | 104.40 | 102.95 | 105.85 | — |
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.