Spot 264.61
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.90 | 26.70 | 25.30 | — | — | 240 | — | — | — | — | 0.60 | — |
| — | 18.90 | 21.80 | 20.35 | — | — | 245 | — | — | — | — | 0.45 | — |
| — | 13.70 | 16.40 | 15.05 | — | — | 250 | — | — | 0.40 | 0.10 | 0.70 | — |
| — | 12.00 | 14.80 | 13.40 | — | — | 252.5 | — | — | 0.60 | 0.20 | 1.00 | — |
| — | 9.70 | 12.40 | 11.05 | — | — | 255 | — | — | 0.72 | 0.45 | 1.00 | — |
| — | 7.90 | 10.10 | 9.00 | — | — | 257.5 | — | — | 1.32 | 0.85 | 1.80 | — |
| — | 6.00 | 8.20 | 7.10 | — | — | 260 | — | — | 1.45 | 0.50 | 2.40 | — |
| — | 4.60 | 7.10 | 5.85 | — | — | 262.5 | — | — | 2.05 | 0.90 | 3.20 | — |
| — | 3.30 | 6.00 | 4.65 | — | — | 265 | — | — | 4.20 | 3.50 | 4.90 | — |
| — | 2.00 | 4.20 | 3.10 | — | — | 267.5 | — | — | 5.35 | 4.00 | 6.70 | — |
| — | 1.40 | 3.00 | 2.20 | — | — | 270 | — | — | 7.15 | 5.90 | 8.40 | — |
| — | 0.50 | 3.50 | 2.00 | — | — | 272.5 | — | — | 8.90 | 7.90 | 9.90 | — |
| — | 0.30 | 1.60 | 0.95 | — | — | 275 | — | — | 10.85 | 9.70 | 12.00 | — |
| — | 0.50 | 0.90 | 0.70 | — | — | 277.5 | — | — | 12.95 | 11.80 | 14.10 | — |
| — | 0.20 | 0.75 | 0.47 | — | — | 280 | — | — | 15.10 | 13.80 | 16.40 | — |
| — | 0.05 | 1.65 | 0.85 | — | — | 282.5 | — | — | 17.80 | 16.10 | 19.50 | — |
| — | — | 0.40 | — | — | — | 285 | — | — | 20.05 | 18.60 | 21.50 | — |
| — | — | 2.25 | — | — | — | 287.5 | — | — | 22.40 | 21.00 | 23.80 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 290 | — | — | 25.15 | 23.50 | 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.