Spot 265.49
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.40 | 27.00 | 25.70 | +1.00 | 50.8% | 240 | 50.8% | -0.00 | — | — | 1.00 | — |
| — | 19.00 | 22.40 | 20.70 | +1.00 | 49.6% | 245 | 49.6% | -0.00 | — | — | 2.15 | — |
| — | 14.70 | 17.00 | 15.85 | +0.99 | 48.7% | 250 | 48.7% | -0.01 | — | — | 2.20 | — |
| — | 11.90 | 14.50 | 13.20 | +0.98 | 48.3% | 252.5 | 48.3% | -0.02 | — | — | 2.25 | — |
| — | 9.80 | 12.10 | 10.95 | +0.94 | 48.0% | 255 | 48.0% | -0.06 | — | — | 0.45 | — |
| — | 7.40 | 9.60 | 8.50 | +0.89 | 47.7% | 257.5 | 47.7% | -0.11 | — | — | 0.85 | — |
| — | 5.40 | 7.60 | 6.50 | +0.79 | 47.6% | 260 | 47.6% | -0.20 | 0.65 | 0.20 | 1.10 | — |
| — | 3.60 | 5.60 | 4.60 | +0.68 | 47.5% | 262.5 | 47.5% | -0.32 | 1.12 | 0.25 | 2.00 | — |
| — | 1.55 | 3.50 | 2.52 | +0.53 | 47.4% | 265 | 47.4% | -0.47 | 1.90 | 0.70 | 3.10 | — |
| — | 1.10 | 2.50 | 1.80 | +0.38 | 47.4% | 267.5 | 47.4% | -0.62 | 3.15 | 2.10 | 4.20 | — |
| — | 0.60 | 1.00 | 0.80 | +0.25 | 47.5% | 270 | 47.5% | -0.75 | 4.85 | 3.80 | 5.90 | — |
| — | 0.30 | 1.25 | 0.78 | +0.14 | 47.6% | 272.5 | 47.6% | -0.85 | 7.00 | 5.50 | 8.50 | — |
| — | — | 1.20 | — | +0.08 | 47.8% | 275 | 47.8% | -0.93 | 9.60 | 8.20 | 11.00 | — |
| — | — | 0.70 | — | +0.04 | 48.0% | 277.5 | 48.0% | -0.97 | 11.80 | 10.60 | 13.00 | — |
| — | — | 0.30 | — | +0.02 | 48.2% | 280 | 48.2% | -0.99 | 14.35 | 12.70 | 16.00 | — |
| — | — | 2.15 | — | +0.01 | 48.5% | 282.5 | 48.5% | -1.00 | 17.00 | 15.60 | 18.40 | — |
| — | — | 0.90 | — | +0.00 | 48.8% | 285 | 48.8% | -1.00 | 19.50 | 17.70 | 21.30 | — |
| — | — | 1.85 | — | +0.00 | 49.1% | 287.5 | 49.1% | -1.00 | 21.95 | 20.60 | 23.30 | — |
| — | — | 0.10 | — | +0.00 | 49.4% | 290 | 49.4% | -1.00 | 24.35 | 23.20 | 25.50 | — |
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.