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 | |
| — | 54.05 | 57.40 | 55.73 | +1.00 | 40.6% | 210 | 40.6% | -0.00 | — | — | 2.13 | — |
| — | 49.10 | 52.40 | 50.75 | +1.00 | 39.0% | 215 | 39.0% | -0.00 | — | — | 2.13 | — |
| — | 44.40 | 46.75 | 45.58 | +1.00 | 37.6% | 220 | 37.6% | -0.00 | — | — | 1.25 | — |
| — | 39.60 | 41.80 | 40.70 | +1.00 | 36.4% | 225 | 36.4% | -0.00 | — | — | 2.15 | — |
| — | 34.15 | 36.80 | 35.48 | +1.00 | 35.2% | 230 | 35.2% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 31.65 | 34.30 | 32.98 | +1.00 | 34.6% | 232.5 | 34.6% | -0.00 | — | — | 2.17 | — |
| — | 29.50 | 32.45 | 30.98 | +0.99 | 34.0% | 235 | 34.0% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 26.70 | 29.35 | 28.02 | +0.99 | 33.3% | 237.5 | 33.3% | -0.01 | — | — | 0.40 | — |
| — | 24.20 | 26.75 | 25.48 | +0.98 | 32.5% | 240 | 32.5% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 21.75 | 24.40 | 23.07 | +0.97 | 31.7% | 242.5 | 31.7% | -0.03 | 0.15 | 0.01 | 0.30 | — |
| — | 19.25 | 22.00 | 20.62 | +0.96 | 30.9% | 245 | 30.9% | -0.04 | — | — | 0.42 | — |
| — | 16.45 | 19.45 | 17.95 | +0.94 | 30.1% | 247.5 | 30.1% | -0.06 | — | — | 2.37 | — |
| — | 14.05 | 17.80 | 15.93 | +0.92 | 29.3% | 250 | 29.3% | -0.08 | 0.47 | 0.20 | 0.74 | — |
| — | 12.30 | 14.75 | 13.53 | — | — | 252.5 | — | — | 0.48 | 0.10 | 0.86 | — |
| — | 10.30 | 12.55 | 11.43 | — | — | 255 | — | — | 0.90 | 0.60 | 1.20 | — |
| — | 8.15 | 10.60 | 9.38 | — | — | 257.5 | — | — | 1.25 | 1.00 | 1.51 | — |
| — | 6.20 | 8.65 | 7.42 | +0.70 | 26.8% | 260 | 26.8% | -0.30 | 2.03 | 0.51 | 3.55 | — |
| — | 5.25 | 6.15 | 5.70 | +0.62 | 26.4% | 262.5 | 26.4% | -0.39 | 3.17 | 2.28 | 4.05 | — |
| — | 3.50 | 4.70 | 4.10 | +0.52 | 26.0% | 265 | 26.0% | -0.48 | 3.83 | 2.91 | 4.75 | — |
| — | 2.72 | 3.60 | 3.16 | +0.42 | 25.8% | 267.5 | 25.8% | -0.58 | 5.53 | 4.65 | 6.40 | — |
| — | 1.85 | 2.43 | 2.14 | +0.33 | 25.7% | 270 | 25.7% | -0.67 | 6.62 | 6.25 | 7.00 | — |
| — | 0.83 | 1.75 | 1.29 | +0.25 | 25.7% | 272.5 | 25.7% | -0.76 | 8.88 | 8.05 | 9.70 | — |
| — | 0.68 | 1.00 | 0.84 | +0.18 | 25.8% | 275 | 25.8% | -0.83 | 10.35 | 9.20 | 11.50 | — |
| — | — | 1.00 | — | +0.12 | 25.9% | 277.5 | 25.9% | -0.89 | 12.60 | 11.60 | 13.60 | — |
| — | 0.15 | 0.52 | 0.34 | +0.08 | 26.2% | 280 | 26.2% | -0.93 | 14.95 | 13.80 | 16.10 | — |
| — | 0.20 | 0.50 | 0.35 | +0.06 | 26.5% | 282.5 | 26.5% | -0.96 | 17.60 | 16.40 | 18.80 | — |
| — | 0.10 | 0.28 | 0.19 | +0.04 | 26.8% | 285 | 26.8% | -0.98 | 20.02 | 18.90 | 21.15 | — |
| — | — | 2.24 | — | +0.02 | 27.2% | 287.5 | 27.2% | -0.99 | 22.43 | 21.05 | 23.80 | — |
| — | — | 0.24 | — | +0.01 | 27.7% | 290 | 27.7% | -1.00 | 24.62 | 23.50 | 25.75 | — |
| — | — | 0.54 | — | +0.01 | 28.8% | 295 | 28.8% | -1.00 | 29.62 | 28.50 | 30.75 | — |
| — | 0.01 | 2.13 | 1.07 | +0.00 | 30.1% | 300 | 30.1% | -1.00 | 34.85 | 33.00 | 36.70 | — |
| — | — | 2.13 | — | +0.00 | 31.5% | 305 | 31.5% | -1.00 | 39.88 | 38.05 | 41.70 | — |
| — | — | 2.13 | — | +0.00 | 33.2% | 310 | 33.2% | -1.00 | 44.90 | 43.00 | 46.80 | — |
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.