Spot 266.59
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 53.75 | 52.12 | +1.00 | 35.8% | 215 | 35.8% | +0.00 | — | — | 2.13 | — |
| — | 45.85 | 48.75 | 47.30 | +1.00 | 34.8% | 220 | 34.8% | +0.00 | — | — | 0.20 | — |
| — | 40.55 | 43.60 | 42.08 | +1.00 | 33.8% | 225 | 33.8% | +0.00 | — | — | 2.13 | — |
| — | 35.80 | 38.75 | 37.27 | +1.00 | 32.9% | 230 | 32.9% | +0.00 | — | — | 1.76 | — |
| — | 30.80 | 33.75 | 32.27 | +1.00 | 32.2% | 235 | 32.2% | -0.00 | — | — | 1.56 | — |
| — | 28.50 | 31.25 | 29.88 | — | — | 237.5 | — | — | — | — | 0.10 | — |
| — | 25.95 | 28.55 | 27.25 | — | — | 240 | — | — | — | — | 0.15 | — |
| — | 23.35 | 26.25 | 24.80 | — | — | 242.5 | — | — | — | — | 0.08 | — |
| — | 20.95 | 23.75 | 22.35 | — | — | 245 | — | — | — | — | 0.10 | — |
| — | 18.50 | 21.25 | 19.88 | — | — | 247.5 | — | — | — | — | 0.30 | — |
| — | 16.00 | 18.80 | 17.40 | — | — | 250 | — | — | 0.10 | 0.02 | 0.19 | — |
| — | 13.45 | 15.95 | 14.70 | — | — | 252.5 | — | — | 0.10 | 0.08 | 0.11 | — |
| — | 11.05 | 13.55 | 12.30 | — | — | 255 | — | — | 0.28 | 0.11 | 0.44 | — |
| — | 8.55 | 11.85 | 10.20 | — | — | 257.5 | — | — | 0.34 | 0.24 | 0.45 | — |
| — | 6.80 | 8.65 | 7.72 | +0.83 | 30.1% | 260 | 30.1% | -0.17 | 0.65 | 0.50 | 0.79 | — |
| — | 5.10 | 6.50 | 5.80 | +0.74 | 29.3% | 262.5 | 29.3% | -0.27 | 1.11 | 0.93 | 1.30 | — |
| — | 3.30 | 4.30 | 3.80 | +0.61 | 28.7% | 265 | 28.7% | -0.39 | 1.89 | 1.55 | 2.23 | — |
| — | 1.71 | 2.82 | 2.27 | +0.46 | 28.3% | 267.5 | 28.3% | -0.54 | 2.64 | 1.93 | 3.35 | — |
| — | 1.23 | 1.70 | 1.47 | +0.32 | 28.1% | 270 | 28.1% | -0.68 | 4.42 | 3.35 | 5.50 | — |
| — | 0.57 | 0.95 | 0.76 | +0.21 | 27.9% | 272.5 | 27.9% | -0.80 | 6.33 | 5.00 | 7.65 | — |
| — | 0.12 | 0.55 | 0.34 | +0.12 | 27.8% | 275 | 27.8% | -0.89 | 8.62 | 7.45 | 9.80 | — |
| — | 0.08 | 0.39 | 0.23 | +0.06 | 27.7% | 277.5 | 27.7% | -0.95 | 10.97 | 9.80 | 12.15 | — |
| — | 0.01 | 0.33 | 0.17 | +0.03 | 27.7% | 280 | 27.7% | -0.98 | 13.00 | 11.40 | 14.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 27.6% | 282.5 | 27.6% | -1.00 | 15.47 | 13.90 | 17.05 | — |
| — | — | 0.10 | — | +0.00 | 27.6% | 285 | 27.6% | -1.00 | 18.10 | 16.55 | 19.65 | — |
| — | — | 0.10 | — | +0.00 | 27.6% | 287.5 | 27.6% | -1.00 | 20.60 | 19.05 | 22.15 | — |
| — | — | 2.14 | — | +0.00 | 27.6% | 290 | 27.6% | -1.00 | 23.07 | 21.50 | 24.65 | — |
| — | — | 2.13 | — | +0.00 | 27.8% | 295 | 27.8% | -1.00 | 28.15 | 26.40 | 29.90 | — |
| — | — | 0.08 | — | +0.00 | 28.0% | 300 | 28.0% | -1.00 | 33.08 | 31.40 | 34.75 | — |
| — | — | 2.13 | — | +0.00 | 28.4% | 305 | 28.4% | -1.00 | 38.02 | 36.40 | 39.65 | — |
| — | — | 2.13 | — | +0.00 | 28.9% | 310 | 28.9% | -1.00 | 43.08 | 41.40 | 44.75 | — |
| — | — | 2.13 | — | +0.00 | 29.5% | 315 | 29.5% | -1.00 | 48.40 | 46.90 | 49.90 | — |
| — | — | 2.13 | — | +0.00 | 30.3% | 320 | 30.3% | -1.00 | 53.05 | 51.45 | 54.65 | — |
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.