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 | |
| — | 50.95 | 53.80 | 52.38 | +1.00 | 46.7% | 215 | 46.7% | -0.00 | — | — | 0.06 | — |
| — | 45.95 | 48.75 | 47.35 | +1.00 | 43.7% | 220 | 43.7% | -0.00 | 0.08 | 0.03 | 0.13 | — |
| — | 40.95 | 43.80 | 42.38 | +1.00 | 40.5% | 225 | 40.5% | -0.01 | — | — | 0.23 | — |
| — | 36.05 | 38.50 | 37.27 | +1.00 | 37.3% | 230 | 37.3% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 31.00 | 33.70 | 32.35 | +0.99 | 34.7% | 235 | 34.7% | -0.02 | — | — | 0.33 | — |
| — | 28.15 | 31.25 | 29.70 | +0.99 | 33.5% | 237.5 | 33.5% | -0.02 | 0.29 | 0.05 | 0.53 | — |
| — | 25.75 | 28.70 | 27.23 | +0.98 | 32.4% | 240 | 32.4% | -0.03 | 0.23 | 0.10 | 0.36 | — |
| — | 23.55 | 26.40 | 24.98 | +0.98 | 31.5% | 242.5 | 31.5% | -0.04 | 0.31 | 0.14 | 0.48 | — |
| — | 21.10 | 23.90 | 22.50 | +0.97 | 30.6% | 245 | 30.6% | -0.06 | 0.25 | 0.05 | 0.45 | — |
| — | 18.60 | 21.05 | 19.82 | +0.95 | 29.8% | 247.5 | 29.8% | -0.08 | 0.45 | 0.32 | 0.58 | — |
| — | 16.50 | 18.65 | 17.57 | +0.93 | 29.0% | 250 | 29.0% | -0.10 | 0.66 | 0.43 | 0.88 | — |
| — | 13.65 | 16.80 | 15.22 | +0.90 | 28.3% | 252.5 | 28.3% | -0.14 | 0.93 | 0.62 | 1.24 | — |
| — | 11.60 | 14.20 | 12.90 | — | — | 255 | 27.6% | -0.19 | 1.27 | 1.00 | 1.54 | — |
| — | 9.50 | 12.05 | 10.78 | — | — | 257.5 | 27.0% | -0.25 | 1.71 | 1.30 | 2.11 | — |
| — | 7.60 | 9.30 | 8.45 | +0.74 | 26.5% | 260 | — | — | 2.35 | 1.98 | 2.72 | — |
| — | 6.25 | 7.55 | 6.90 | — | — | 262.5 | — | — | 3.08 | 2.75 | 3.40 | — |
| — | 4.60 | 5.95 | 5.28 | +0.58 | 25.7% | 265 | 25.7% | -0.49 | 4.03 | 3.20 | 4.85 | — |
| — | 3.25 | 4.15 | 3.70 | +0.48 | 25.5% | 267.5 | 25.5% | -0.58 | 6.03 | 5.05 | 7.00 | — |
| — | 2.46 | 3.15 | 2.81 | +0.39 | 25.4% | 270 | 25.4% | -0.66 | 7.25 | 6.35 | 8.15 | — |
| — | 1.71 | 2.22 | 1.97 | +0.31 | 25.5% | 272.5 | 25.5% | -0.74 | 8.20 | 6.85 | 9.55 | — |
| — | 0.97 | 1.60 | 1.28 | +0.23 | 25.6% | 275 | 25.6% | -0.80 | 10.45 | 9.25 | 11.65 | — |
| — | 0.50 | 1.04 | 0.77 | +0.17 | 25.7% | 277.5 | 25.7% | -0.86 | 12.78 | 11.40 | 14.15 | — |
| — | 0.34 | 0.76 | 0.55 | +0.12 | 26.0% | 280 | 26.0% | -0.90 | 15.10 | 13.30 | 16.90 | — |
| — | 0.19 | 0.47 | 0.33 | +0.08 | 26.2% | 282.5 | 26.2% | -0.93 | 17.20 | 15.65 | 18.75 | — |
| — | 0.11 | 0.48 | 0.29 | +0.06 | 26.6% | 285 | 26.6% | -0.95 | 19.52 | 18.20 | 20.85 | — |
| — | 0.01 | 0.21 | 0.11 | +0.04 | 27.1% | 287.5 | 27.1% | -0.96 | 21.95 | 20.60 | 23.30 | — |
| — | 0.05 | 0.14 | 0.10 | +0.03 | 27.7% | 290 | 27.7% | -0.98 | 24.40 | 23.05 | 25.75 | — |
| — | — | 0.11 | — | +0.02 | 29.2% | 295 | 29.2% | -0.99 | 29.27 | 27.85 | 30.70 | — |
| — | — | 0.05 | — | +0.01 | 30.9% | 300 | 30.9% | -0.99 | 34.33 | 32.95 | 35.70 | — |
| — | — | 0.08 | — | +0.00 | 32.4% | 305 | 32.4% | -1.00 | 39.30 | 37.85 | 40.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 33.2% | 310 | 33.2% | -1.00 | 44.50 | 43.35 | 45.65 | — |
| — | — | 0.11 | — | +0.00 | 33.5% | 315 | 33.5% | -1.00 | 49.25 | 47.80 | 50.70 | — |
| — | — | 0.09 | — | +0.00 | 33.3% | 320 | 33.3% | -1.00 | 54.50 | 53.35 | 55.65 | — |
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.