Spot 265.32
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.40 | 52.65 | 51.02 | +1.00 | 37.1% | 215 | 37.1% | -0.00 | — | — | 1.36 | — |
| — | 44.45 | 47.00 | 45.73 | +1.00 | 35.6% | 220 | 35.6% | -0.00 | — | — | 0.23 | — |
| — | 39.90 | 42.00 | 40.95 | +1.00 | 34.2% | 225 | 34.2% | -0.00 | — | — | 2.15 | — |
| — | 34.70 | 37.70 | 36.20 | +1.00 | 32.9% | 230 | 32.9% | -0.00 | — | — | 0.75 | — |
| — | 32.00 | 35.20 | 33.60 | +0.99 | 32.3% | 232.5 | 32.3% | -0.01 | — | — | 1.95 | — |
| — | 29.50 | 32.50 | 31.00 | +0.99 | 31.7% | 235 | 31.7% | -0.01 | 0.18 | 0.04 | 0.33 | — |
| — | 27.50 | 30.25 | 28.88 | +0.99 | 31.1% | 237.5 | 31.1% | -0.01 | — | — | 1.75 | — |
| — | 25.10 | 27.25 | 26.18 | +0.98 | 30.5% | 240 | 30.5% | -0.02 | — | — | 0.30 | — |
| — | 22.05 | 25.35 | 23.70 | +0.97 | 29.9% | 242.5 | 29.9% | -0.03 | — | — | 0.39 | — |
| — | 20.20 | 22.95 | 21.57 | +0.95 | 29.4% | 245 | 29.4% | -0.05 | — | — | 0.44 | — |
| 0 | 17.80 | 20.55 | 19.18 | +0.93 | 28.8% | 247.5 | 28.8% | -0.07 | 0.62 | 0.27 | 0.98 | — |
| — | 14.90 | 18.20 | 16.55 | — | — | 250 | 28.3% | -0.09 | 0.60 | 0.41 | 0.80 | — |
| — | 13.35 | 15.75 | 14.55 | +0.87 | 27.8% | 252.5 | — | — | 0.81 | 0.58 | 1.03 | — |
| — | 11.00 | 13.65 | 12.32 | +0.82 | 27.3% | 255 | 27.3% | -0.18 | 1.09 | 0.88 | 1.31 | — |
| — | 8.95 | 11.25 | 10.10 | +0.76 | 26.9% | 257.5 | 26.9% | -0.24 | 1.60 | 1.45 | 1.75 | — |
| — | 7.35 | 9.55 | 8.45 | +0.69 | 26.5% | 260 | 26.5% | -0.31 | 2.21 | 2.07 | 2.36 | — |
| — | 5.65 | 7.20 | 6.42 | +0.62 | 26.2% | 262.5 | 26.2% | -0.39 | 3.05 | 2.90 | 3.20 | — |
| — | 4.55 | 5.65 | 5.10 | +0.53 | 25.9% | 265 | 25.9% | -0.47 | 4.17 | 3.90 | 4.45 | — |
| — | 3.45 | 4.05 | 3.75 | +0.44 | 25.8% | 267.5 | 25.8% | -0.56 | 5.35 | 5.05 | 5.65 | — |
| — | 2.47 | 3.30 | 2.88 | +0.36 | 25.7% | 270 | 25.7% | -0.65 | 6.75 | 5.85 | 7.65 | — |
| — | 1.53 | 2.31 | 1.92 | +0.28 | 25.7% | 272.5 | 25.7% | -0.73 | 8.32 | 7.20 | 9.45 | — |
| — | 0.96 | 1.60 | 1.28 | +0.21 | 25.7% | 275 | 25.7% | -0.79 | 10.28 | 9.15 | 11.40 | — |
| — | 0.82 | 1.13 | 0.97 | +0.16 | 25.8% | 277.5 | 25.8% | -0.85 | 12.18 | 10.85 | 13.50 | — |
| — | 0.51 | 0.80 | 0.66 | +0.11 | 25.8% | 280 | 25.8% | -0.90 | 14.38 | 13.05 | 15.70 | — |
| — | 0.33 | 0.52 | 0.42 | +0.08 | 25.9% | 282.5 | 25.9% | -0.93 | 16.93 | 15.30 | 18.55 | — |
| — | 0.10 | 0.53 | 0.32 | +0.05 | 26.1% | 285 | 26.1% | -0.96 | 19.07 | 17.70 | 20.45 | — |
| — | — | 2.24 | — | +0.04 | 26.2% | 287.5 | 26.2% | -0.98 | 21.77 | 20.15 | 23.40 | — |
| — | — | 2.20 | — | +0.02 | 26.4% | 290 | 26.4% | -1.00 | 24.25 | 22.65 | 25.85 | — |
| — | — | 2.15 | — | +0.01 | 26.8% | 295 | 26.8% | -1.00 | 29.25 | 27.65 | 30.85 | — |
| — | — | 0.75 | — | +0.00 | 27.4% | 300 | 27.4% | -1.00 | 34.25 | 32.65 | 35.85 | — |
| — | — | 1.37 | — | +0.00 | 28.1% | 305 | 28.1% | -1.00 | 39.25 | 37.65 | 40.85 | — |
| — | — | 1.79 | — | +0.00 | 29.0% | 310 | 29.0% | -1.00 | 44.25 | 42.65 | 45.85 | — |
| — | — | 1.41 | — | +0.00 | 30.0% | 315 | 30.0% | -1.00 | 49.25 | 47.65 | 50.85 | — |
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.