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 | |
| — | 25.00 | 27.30 | 26.15 | +0.95 | 41.7% | 240 | 41.7% | -0.05 | — | — | 0.75 | — |
| — | 20.20 | 23.00 | 21.60 | +0.92 | 39.9% | 245 | 39.9% | -0.08 | 0.50 | 0.05 | 0.95 | — |
| — | 14.90 | 18.00 | 16.45 | +0.86 | 38.3% | 250 | 38.3% | -0.13 | 0.80 | 0.45 | 1.15 | — |
| — | 13.60 | 16.30 | 14.95 | +0.82 | 37.6% | 252.5 | 37.6% | -0.18 | 1.62 | 0.60 | 2.65 | — |
| — | 11.50 | 14.20 | 12.85 | +0.78 | 37.1% | 255 | 37.1% | -0.22 | 1.73 | 1.35 | 2.10 | — |
| — | 9.30 | 11.80 | 10.55 | +0.72 | 36.6% | 257.5 | 36.6% | -0.28 | 2.10 | 1.65 | 2.55 | — |
| — | 7.60 | 9.80 | 8.70 | +0.66 | 36.2% | 260 | — | — | 2.58 | 1.65 | 3.50 | — |
| — | 5.90 | 8.10 | 7.00 | — | — | 262.5 | — | — | 4.05 | 3.20 | 4.90 | — |
| — | 5.10 | 7.00 | 6.05 | +0.52 | 36.2% | 265 | — | — | 5.30 | 4.50 | 6.10 | — |
| — | 3.80 | 5.30 | 4.55 | +0.45 | 35.8% | 267.5 | — | — | 6.00 | 5.30 | 6.70 | — |
| — | 3.40 | 4.30 | 3.85 | — | — | 270 | — | — | 7.75 | 6.80 | 8.70 | — |
| — | 1.50 | 3.30 | 2.40 | — | — | 272.5 | — | — | 9.50 | 8.50 | 10.50 | — |
| — | 0.90 | 2.40 | 1.65 | +0.26 | 36.0% | 275 | — | — | 11.10 | 9.90 | 12.30 | — |
| — | 1.15 | 1.90 | 1.52 | +0.21 | 36.2% | 277.5 | 36.2% | -0.80 | 12.90 | 11.30 | 14.50 | — |
| — | 0.85 | 1.45 | 1.15 | — | — | 280 | — | — | 15.50 | 14.60 | 16.40 | — |
| — | 0.65 | 1.05 | 0.85 | — | — | 282.5 | — | — | 17.10 | 15.60 | 18.60 | — |
| — | 0.30 | 0.95 | 0.62 | — | — | 285 | — | — | 20.05 | 18.40 | 21.70 | — |
| — | 0.05 | 1.40 | 0.72 | +0.08 | 37.0% | 287.5 | 37.0% | -0.93 | 22.25 | 20.80 | 23.70 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 37.2% | 290 | 37.2% | -0.95 | 24.55 | 23.20 | 25.90 | — |
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.