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 | |
| — | 20.10 | 23.70 | 21.90 | +0.89 | 41.7% | 245 | 41.7% | -0.11 | 1.25 | 0.05 | 2.45 | — |
| — | 16.00 | 19.30 | 17.65 | +0.83 | 40.3% | 250 | 40.3% | -0.17 | 1.15 | 0.55 | 1.75 | — |
| — | 13.60 | 17.20 | 15.40 | +0.79 | 39.7% | 252.5 | 39.7% | -0.21 | 1.62 | 0.05 | 3.20 | — |
| — | 11.40 | 15.00 | 13.20 | +0.75 | 39.1% | 255 | 39.1% | -0.25 | 2.05 | 0.50 | 3.60 | — |
| — | 10.40 | 13.50 | 11.95 | +0.70 | 38.6% | 257.5 | 38.6% | -0.30 | 2.45 | 1.00 | 3.90 | — |
| — | 8.10 | 11.50 | 9.80 | +0.64 | 38.1% | 260 | 38.1% | -0.36 | 3.25 | 1.90 | 4.60 | — |
| — | 6.30 | 9.90 | 8.10 | +0.59 | 37.7% | 262.5 | 37.7% | -0.41 | 4.55 | 3.30 | 5.80 | — |
| — | 5.90 | 8.00 | 6.95 | +0.53 | 37.5% | 265 | 37.5% | -0.47 | 5.35 | 3.60 | 7.10 | — |
| — | 3.70 | 6.80 | 5.25 | +0.47 | 37.3% | 267.5 | 37.3% | -0.53 | 6.55 | 4.70 | 8.40 | — |
| — | 3.80 | 4.90 | 4.35 | +0.41 | 37.2% | 270 | 37.2% | -0.59 | 7.90 | 6.00 | 9.80 | — |
| — | 3.20 | 4.30 | 3.75 | +0.35 | 37.2% | 272.5 | 37.2% | -0.65 | 9.80 | 8.30 | 11.30 | — |
| — | 2.00 | 3.70 | 2.85 | +0.30 | 37.3% | 275 | 37.3% | -0.70 | 11.50 | 10.00 | 13.00 | — |
| — | 0.60 | 3.90 | 2.25 | +0.25 | 37.3% | 277.5 | 37.3% | -0.75 | 13.30 | 11.70 | 14.90 | — |
| — | 0.55 | 2.75 | 1.65 | +0.21 | 37.4% | 280 | 37.4% | -0.79 | 15.25 | 13.80 | 16.70 | — |
| — | — | 2.95 | — | +0.17 | 37.5% | 282.5 | 37.5% | -0.83 | 17.20 | 15.50 | 18.90 | — |
| — | 0.15 | 1.10 | 0.62 | +0.14 | 37.5% | 285 | 37.5% | -0.86 | 19.10 | 17.80 | 20.40 | — |
| — | — | 1.70 | — | +0.12 | 37.6% | 287.5 | 37.6% | -0.89 | 21.70 | 20.00 | 23.40 | — |
| — | 0.05 | 1.45 | 0.75 | +0.09 | 37.8% | 290 | 37.8% | -0.91 | 24.05 | 22.30 | 25.80 | — |
| — | — | 2.65 | — | +0.07 | 37.9% | 292.5 | 37.9% | -0.93 | 26.50 | 24.60 | 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.