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 | |
| — | 49.60 | 52.90 | 51.25 | +1.00 | 43.1% | 215 | 43.1% | -0.00 | — | — | 0.08 | — |
| — | 45.05 | 47.40 | 46.23 | +1.00 | 40.2% | 220 | 40.2% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 39.25 | 42.95 | 41.10 | +1.00 | 37.4% | 225 | 37.4% | -0.01 | — | — | 0.50 | — |
| — | 34.60 | 37.95 | 36.27 | +0.99 | 34.8% | 230 | 34.8% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 29.30 | 32.95 | 31.12 | +0.98 | 32.5% | 235 | 32.5% | -0.03 | — | — | 0.17 | — |
| — | 26.95 | 30.50 | 28.73 | — | — | 237.5 | — | — | — | — | 0.29 | — |
| — | 24.75 | 28.00 | 26.38 | +0.97 | 30.4% | 240 | 30.4% | -0.05 | 0.28 | 0.16 | 0.39 | — |
| — | 21.75 | 25.55 | 23.65 | +0.96 | 29.6% | 242.5 | 29.6% | -0.07 | 0.39 | 0.14 | 0.63 | — |
| — | 19.80 | 23.10 | 21.45 | +0.94 | 28.7% | 245 | 28.7% | -0.09 | 0.34 | 0.24 | 0.43 | — |
| — | 17.60 | 20.00 | 18.80 | +0.91 | 28.0% | 247.5 | 28.0% | -0.13 | 0.65 | 0.35 | 0.95 | — |
| — | 15.45 | 17.75 | 16.60 | +0.88 | 27.4% | 250 | 27.4% | -0.17 | 0.68 | 0.55 | 0.80 | — |
| — | 12.80 | 15.25 | 14.03 | +0.83 | 26.8% | 252.5 | 26.8% | -0.22 | 0.95 | 0.79 | 1.11 | — |
| — | 11.30 | 13.20 | 12.25 | +0.78 | 26.2% | 255 | 26.2% | -0.28 | 1.36 | 1.24 | 1.49 | — |
| — | 9.05 | 11.05 | 10.05 | +0.71 | 25.8% | 257.5 | 25.8% | -0.36 | 1.93 | 1.76 | 2.10 | — |
| — | 7.35 | 9.10 | 8.22 | +0.62 | 25.4% | 260 | 25.4% | -0.44 | 2.73 | 2.53 | 2.93 | — |
| — | 5.85 | 7.40 | 6.62 | +0.54 | 25.0% | 262.5 | 25.0% | -0.53 | 3.52 | 3.10 | 3.95 | — |
| — | 4.10 | 5.00 | 4.55 | +0.46 | 24.7% | 265 | 24.7% | -0.60 | 4.80 | 3.45 | 6.15 | — |
| — | 3.25 | 3.70 | 3.48 | +0.37 | 24.5% | 267.5 | 24.5% | -0.68 | 6.22 | 5.90 | 6.55 | — |
| — | 2.40 | 2.70 | 2.55 | +0.29 | 24.4% | 270 | 24.4% | -0.75 | 7.88 | 7.30 | 8.45 | — |
| — | 1.56 | 2.06 | 1.81 | +0.22 | 24.4% | 272.5 | 24.4% | -0.81 | 9.62 | 9.10 | 10.15 | — |
| — | 1.09 | 1.28 | 1.19 | +0.17 | 24.5% | 275 | 24.5% | -0.86 | 11.43 | 10.50 | 12.35 | — |
| — | 0.54 | 1.10 | 0.82 | +0.12 | 24.7% | 277.5 | 24.7% | -0.90 | 13.53 | 12.65 | 14.40 | — |
| — | 0.45 | 0.69 | 0.57 | +0.09 | 24.9% | 280 | 24.9% | -0.93 | 16.00 | 14.80 | 17.20 | — |
| — | 0.26 | 0.66 | 0.46 | +0.06 | 25.2% | 282.5 | 25.2% | -0.95 | 18.00 | 16.55 | 19.45 | — |
| — | 0.21 | 0.70 | 0.46 | +0.04 | 25.6% | 285 | 25.6% | -0.96 | 20.55 | 18.95 | 22.15 | — |
| — | 0.13 | 0.19 | 0.16 | +0.03 | 26.0% | 287.5 | 26.0% | -0.97 | 22.80 | 21.35 | 24.25 | — |
| — | 0.07 | 0.16 | 0.12 | +0.02 | 26.4% | 290 | 26.4% | -0.98 | 25.32 | 23.80 | 26.85 | — |
| — | — | 0.28 | — | +0.01 | 27.2% | 295 | 27.2% | -0.99 | 30.23 | 28.75 | 31.70 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 27.9% | 300 | 27.9% | -1.00 | 35.27 | 33.75 | 36.80 | — |
| — | — | 0.10 | — | +0.00 | 28.5% | 305 | 28.5% | -1.00 | 40.42 | 38.70 | 42.15 | — |
| — | — | 0.27 | — | +0.00 | 29.0% | 310 | 29.0% | -1.00 | 45.35 | 43.70 | 47.00 | — |
| — | — | 0.29 | — | +0.00 | 29.5% | 315 | 29.5% | -1.00 | 50.35 | 48.70 | 52.00 | — |
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.