Spot 265.95
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.05 | 52.85 | 50.95 | +1.00 | 35.5% | 215 | 35.5% | -0.00 | — | — | 2.13 | — |
| — | 44.40 | 47.85 | 46.12 | +1.00 | 34.9% | 220 | 34.9% | -0.00 | — | — | 0.20 | — |
| — | 39.40 | 42.25 | 40.83 | +1.00 | 35.0% | 225 | 35.0% | -0.00 | — | — | 0.10 | — |
| — | 34.60 | 37.85 | 36.23 | +1.00 | 36.5% | 230 | 36.5% | -0.00 | — | — | 2.13 | — |
| — | 29.30 | 32.85 | 31.07 | +1.00 | 38.6% | 235 | 38.6% | -0.00 | — | — | 1.80 | — |
| — | 26.95 | 30.35 | 28.65 | — | — | 237.5 | — | — | — | — | 0.24 | — |
| — | 24.35 | 27.90 | 26.12 | +0.99 | 39.3% | 240 | 39.3% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 22.10 | 25.40 | 23.75 | +0.98 | 38.6% | 242.5 | 38.6% | -0.02 | — | — | 0.08 | — |
| — | 19.40 | 22.90 | 21.15 | +0.97 | 37.3% | 245 | 37.3% | -0.03 | — | — | 0.10 | — |
| — | 17.00 | 19.90 | 18.45 | +0.96 | 35.6% | 247.5 | 35.6% | -0.04 | 0.13 | 0.05 | 0.21 | — |
| — | 14.65 | 18.00 | 16.32 | +0.93 | 33.9% | 250 | 33.9% | -0.07 | 0.14 | 0.09 | 0.20 | — |
| — | 12.35 | 14.95 | 13.65 | +0.89 | 32.4% | 252.5 | 32.4% | -0.11 | 0.21 | 0.07 | 0.35 | — |
| — | 10.10 | 12.40 | 11.25 | +0.84 | 31.2% | 255 | 31.2% | -0.17 | 0.38 | 0.27 | 0.48 | — |
| — | 7.85 | 10.35 | 9.10 | +0.76 | 30.2% | 257.5 | 30.2% | -0.24 | 0.59 | 0.40 | 0.78 | — |
| — | 6.15 | 7.70 | 6.92 | +0.66 | 29.5% | 260 | 29.5% | -0.35 | 0.98 | 0.87 | 1.10 | — |
| — | 4.70 | 5.45 | 5.08 | +0.54 | 29.0% | 262.5 | 29.0% | -0.47 | 1.67 | 1.49 | 1.85 | — |
| — | 3.40 | 3.70 | 3.55 | +0.43 | 28.6% | 265 | 28.6% | -0.57 | 2.58 | 2.23 | 2.93 | — |
| — | 1.98 | 2.52 | 2.25 | +0.31 | 28.4% | 267.5 | 28.4% | -0.69 | 4.30 | 3.60 | 5.00 | — |
| — | 1.20 | 1.79 | 1.50 | +0.22 | 28.3% | 270 | 28.3% | -0.78 | 5.88 | 4.95 | 6.80 | — |
| — | 0.74 | 0.94 | 0.84 | +0.15 | 28.2% | 272.5 | 28.2% | -0.86 | 7.80 | 6.85 | 8.75 | — |
| — | 0.39 | 0.55 | 0.47 | +0.09 | 28.3% | 275 | 28.3% | -0.91 | 9.65 | 8.55 | 10.75 | — |
| — | 0.02 | 0.41 | 0.21 | +0.06 | 28.4% | 277.5 | 28.4% | -0.95 | 11.93 | 10.65 | 13.20 | — |
| — | 0.07 | 0.20 | 0.14 | +0.04 | 28.5% | 280 | 28.5% | -0.98 | 14.05 | 12.65 | 15.45 | — |
| — | — | 0.24 | — | +0.02 | 28.6% | 282.5 | 28.6% | -1.00 | 16.48 | 14.80 | 18.15 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 28.7% | 285 | 28.7% | -1.00 | 19.15 | 17.30 | 21.00 | — |
| — | — | 0.08 | — | +0.01 | 28.7% | 287.5 | 28.7% | -1.00 | 21.70 | 19.80 | 23.60 | — |
| — | — | 2.14 | — | +0.00 | 28.6% | 290 | 28.6% | -1.00 | 24.20 | 22.30 | 26.10 | — |
| — | — | 2.13 | — | +0.00 | 28.4% | 295 | 28.4% | -1.00 | 29.15 | 27.30 | 31.00 | — |
| — | — | 0.08 | — | +0.00 | 28.3% | 300 | 28.3% | -1.00 | 34.20 | 32.30 | 36.10 | — |
| — | — | 2.13 | — | +0.00 | 28.4% | 305 | 28.4% | -1.00 | 38.98 | 37.30 | 40.65 | — |
| — | — | 2.13 | — | +0.00 | 28.7% | 310 | 28.7% | -1.00 | 43.98 | 42.30 | 45.65 | — |
| — | — | 2.13 | — | +0.00 | 29.2% | 315 | 29.2% | -1.00 | 48.98 | 47.30 | 50.65 | — |
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.