Spot 265.87
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.70 | 23.20 | 21.45 | +0.97 | 48.1% | 245 | 48.1% | -0.03 | — | — | 2.15 | — |
| — | 14.40 | 17.60 | 16.00 | +0.93 | 47.0% | 250 | 47.0% | -0.07 | — | — | 1.40 | — |
| — | 12.20 | 15.70 | 13.95 | +0.89 | 46.6% | 252.5 | 46.6% | -0.11 | — | — | 0.75 | — |
| — | 9.80 | 13.40 | 11.60 | +0.84 | 46.2% | 255 | 46.2% | -0.16 | 0.47 | 0.20 | 0.75 | — |
| — | 7.80 | 11.30 | 9.55 | +0.78 | 46.0% | 257.5 | 46.0% | -0.22 | 1.35 | 0.20 | 2.50 | — |
| — | 5.90 | 9.40 | 7.65 | +0.71 | 45.7% | 260 | 45.7% | -0.29 | 1.32 | 0.45 | 2.20 | — |
| — | 4.60 | 7.50 | 6.05 | +0.62 | 45.4% | 262.5 | 45.4% | -0.38 | 2.12 | 0.55 | 3.70 | — |
| — | 2.45 | 5.50 | 3.98 | +0.53 | 45.2% | 265 | 45.2% | -0.47 | 2.98 | 1.35 | 4.60 | — |
| — | 1.65 | 3.40 | 2.52 | +0.44 | 45.0% | 267.5 | 45.0% | -0.57 | 3.50 | 2.40 | 4.60 | — |
| — | 0.50 | 2.60 | 1.55 | +0.35 | 45.1% | 270 | 45.1% | -0.65 | 5.90 | 4.50 | 7.30 | — |
| — | 0.70 | 2.65 | 1.68 | +0.27 | 45.3% | 272.5 | 45.3% | -0.74 | 7.40 | 5.70 | 9.10 | — |
| — | 0.55 | 2.00 | 1.27 | +0.18 | 45.6% | 275 | 45.6% | -0.82 | 8.95 | 7.50 | 10.40 | — |
| — | — | 1.85 | — | +0.13 | 45.9% | 277.5 | 45.9% | -0.88 | 11.40 | 10.00 | 12.80 | — |
| — | 0.05 | 0.40 | 0.23 | +0.09 | 46.1% | 280 | 46.1% | -0.92 | 14.25 | 12.90 | 15.60 | — |
| — | — | 1.15 | — | +0.06 | 46.4% | 282.5 | 46.4% | -0.94 | 16.50 | 14.80 | 18.20 | — |
| — | — | 0.25 | — | +0.04 | 46.6% | 285 | 46.6% | -0.96 | 18.80 | 17.00 | 20.60 | — |
| — | — | 1.00 | — | +0.03 | 46.9% | 287.5 | 46.9% | -0.98 | 22.00 | 20.90 | 23.10 | — |
| — | — | 1.35 | — | +0.02 | 47.3% | 290 | 47.3% | -0.99 | 24.15 | 22.70 | 25.60 | — |
| — | — | 1.05 | — | +0.01 | 47.7% | 292.5 | 47.7% | -0.99 | 26.80 | 25.20 | 28.40 | — |
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.