Spot 265.31
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.30 | 27.80 | 26.05 | +0.95 | 42.5% | 240 | 42.5% | -0.05 | — | — | 1.20 | — |
| — | 19.70 | 22.80 | 21.25 | +0.91 | 41.2% | 245 | 41.2% | -0.09 | 0.85 | 0.40 | 1.30 | — |
| — | 15.20 | 17.50 | 16.35 | +0.87 | 40.1% | 250 | 40.1% | -0.13 | 1.35 | 0.70 | 2.00 | — |
| — | 13.80 | 16.40 | 15.10 | +0.84 | 39.7% | 252.5 | 39.7% | -0.16 | 2.20 | 0.70 | 3.70 | — |
| — | 11.30 | 13.60 | 12.45 | +0.80 | 39.3% | 255 | 39.3% | -0.20 | 2.75 | 1.30 | 4.20 | — |
| — | 9.90 | 12.70 | 11.30 | — | — | 257.5 | — | — | 3.75 | 2.80 | 4.70 | — |
| — | 7.60 | 10.60 | 9.10 | — | — | 260 | 38.7% | -0.29 | 4.17 | 2.85 | 5.50 | — |
| — | 6.20 | 8.60 | 7.40 | +0.67 | 38.5% | 262.5 | 38.5% | -0.33 | 5.45 | 4.60 | 6.30 | — |
| — | 5.00 | 7.40 | 6.20 | +0.62 | 38.3% | 265 | 38.3% | -0.39 | 6.50 | 5.60 | 7.40 | — |
| — | 4.50 | 6.70 | 5.60 | +0.56 | 38.2% | 267.5 | 38.2% | -0.44 | 7.90 | 6.50 | 9.30 | — |
| — | 3.00 | 5.10 | 4.05 | +0.50 | 38.2% | 270 | 38.2% | -0.50 | 9.40 | 8.00 | 10.80 | — |
| — | 2.50 | 4.50 | 3.50 | +0.44 | 38.2% | 272.5 | 38.2% | -0.56 | 11.10 | 9.80 | 12.40 | — |
| — | 2.15 | 3.70 | 2.92 | +0.39 | 38.2% | 275 | 38.2% | -0.61 | 12.45 | 10.80 | 14.10 | — |
| — | 1.45 | 3.80 | 2.62 | +0.33 | 38.3% | 277.5 | 38.3% | -0.67 | 14.15 | 12.90 | 15.40 | — |
| — | 1.10 | 2.10 | 1.60 | +0.28 | 38.4% | 280 | 38.4% | -0.72 | 16.55 | 15.20 | 17.90 | — |
| — | 0.80 | 1.90 | 1.35 | +0.24 | 38.6% | 282.5 | 38.6% | -0.77 | 18.50 | 16.90 | 20.10 | — |
| — | 0.30 | 1.65 | 0.97 | +0.20 | 38.8% | 285 | 38.8% | -0.80 | 21.00 | 19.70 | 22.30 | — |
| — | — | 2.70 | — | +0.17 | 39.0% | 287.5 | 39.0% | -0.84 | 22.85 | 21.60 | 24.10 | — |
| — | — | 1.00 | — | +0.14 | 39.3% | 290 | 39.3% | -0.87 | 25.40 | 24.00 | 26.80 | — |
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.