Spot 265.05
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.85 | 56.85 | 55.35 | +1.00 | 80.3% | 210 | 80.3% | +0.00 | — | — | 2.13 | — |
| — | 48.40 | 51.50 | 49.95 | +1.00 | 74.1% | 215 | 74.1% | +0.00 | — | — | 2.13 | — |
| — | 43.85 | 46.55 | 45.20 | +1.00 | 68.2% | 220 | 68.2% | +0.00 | — | — | 2.13 | — |
| — | 38.85 | 41.25 | 40.05 | +1.00 | 62.6% | 225 | 62.6% | +0.00 | — | — | 1.47 | — |
| — | 35.95 | 38.75 | 37.35 | +1.00 | 59.9% | 227.5 | 59.9% | +0.00 | — | — | 2.13 | — |
| — | 33.40 | 36.45 | 34.92 | +1.00 | 57.4% | 230 | 57.4% | -0.00 | — | — | 0.85 | — |
| — | 31.35 | 34.70 | 33.02 | +1.00 | 55.0% | 232.5 | 55.0% | -0.00 | — | — | 2.13 | — |
| — | 28.85 | 32.20 | 30.52 | +1.00 | 52.7% | 235 | 52.7% | -0.00 | — | — | 2.13 | — |
| — | 26.35 | 29.70 | 28.02 | +1.00 | 50.6% | 237.5 | 50.6% | -0.00 | — | — | 2.13 | — |
| — | 23.85 | 26.90 | 25.38 | +1.00 | 48.7% | 240 | 48.7% | -0.00 | — | — | 0.01 | — |
| — | 21.30 | 24.00 | 22.65 | +1.00 | 46.9% | 242.5 | 46.9% | -0.00 | — | — | 0.01 | — |
| — | 18.40 | 21.80 | 20.10 | +1.00 | 45.3% | 245 | 45.3% | -0.00 | — | — | 0.43 | — |
| — | 16.25 | 19.35 | 17.80 | +1.00 | 43.9% | 247.5 | 43.9% | -0.00 | — | — | 0.08 | — |
| — | 14.20 | 17.00 | 15.60 | +1.00 | 42.6% | 250 | 42.6% | -0.00 | — | — | 0.02 | — |
| — | 11.40 | 13.85 | 12.62 | +0.99 | 41.5% | 252.5 | 41.5% | -0.01 | — | — | 0.29 | — |
| — | 9.25 | 11.60 | 10.43 | +0.97 | 40.5% | 255 | 40.5% | -0.03 | 0.08 | 0.05 | 0.11 | — |
| — | 6.90 | 9.35 | 8.12 | +0.92 | 39.5% | 257.5 | 39.5% | -0.08 | 0.21 | 0.07 | 0.35 | — |
| — | 4.35 | 6.90 | 5.62 | +0.83 | 38.3% | 260 | 38.3% | -0.17 | 0.41 | 0.01 | 0.82 | — |
| — | 2.73 | 4.70 | 3.71 | +0.70 | 36.7% | 262.5 | 36.7% | -0.30 | 0.88 | 0.50 | 1.25 | — |
| — | 1.21 | 2.45 | 1.83 | +0.51 | 35.1% | 265 | 35.1% | -0.49 | 1.36 | 0.83 | 1.90 | — |
| — | 0.20 | 1.30 | 0.75 | +0.31 | 33.8% | 267.5 | 33.8% | -0.69 | 3.14 | 2.23 | 4.05 | — |
| — | 0.21 | 0.37 | 0.29 | +0.15 | 33.6% | 270 | 33.6% | -0.85 | 4.97 | 4.05 | 5.90 | — |
| — | 0.05 | 0.25 | 0.15 | +0.06 | 34.6% | 272.5 | 34.6% | -0.94 | 7.17 | 6.00 | 8.35 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 36.7% | 275 | 36.7% | -0.97 | 9.55 | 8.40 | 10.70 | — |
| — | — | 0.20 | — | +0.01 | 39.2% | 277.5 | 39.2% | -0.99 | 12.25 | 10.35 | 14.15 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 41.2% | 280 | 41.2% | -1.00 | 14.93 | 13.70 | 16.15 | — |
| — | — | 0.24 | — | +0.00 | 41.9% | 282.5 | 41.9% | -1.00 | 17.35 | 16.00 | 18.70 | — |
| — | — | 0.55 | — | +0.00 | 42.2% | 285 | 42.2% | -1.00 | 20.00 | 18.30 | 21.70 | — |
| — | — | 2.13 | — | +0.00 | 42.5% | 287.5 | 42.5% | -1.00 | 22.38 | 20.55 | 24.20 | — |
| — | — | 0.40 | — | +0.00 | 43.1% | 290 | 43.1% | -1.00 | 25.07 | 23.45 | 26.70 | — |
| — | — | 2.13 | — | +0.00 | 44.6% | 295 | 44.6% | -1.00 | 29.77 | 27.85 | 31.70 | — |
| — | — | 2.13 | — | +0.00 | 46.5% | 300 | 46.5% | -1.00 | 34.77 | 32.85 | 36.70 | — |
| — | — | 2.13 | — | +0.00 | 48.4% | 305 | 48.4% | -1.00 | 39.95 | 38.20 | 41.70 | — |
| — | — | 2.13 | — | +0.00 | 50.2% | 310 | 50.2% | -1.00 | 45.10 | 43.50 | 46.70 | — |
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.