Spot 267.54
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.20 | 49.90 | 48.05 | +0.99 | 53.5% | 220 | 53.5% | -0.01 | — | — | 3.40 | — |
| — | 41.20 | 45.00 | 43.10 | +0.98 | 54.0% | 225 | 54.0% | -0.02 | — | — | 0.05 | — |
| — | 39.30 | 42.40 | 40.85 | +0.98 | 54.2% | 227.5 | 54.2% | -0.02 | — | — | 0.30 | — |
| — | 36.40 | 39.80 | 38.10 | +0.97 | 54.4% | 230 | 54.4% | -0.03 | — | — | 0.30 | — |
| — | 34.20 | 37.40 | 35.80 | +0.96 | 54.4% | 232.5 | 54.4% | -0.04 | — | — | 0.90 | — |
| — | 31.70 | 34.80 | 33.25 | +0.94 | 54.2% | 235 | 54.2% | -0.06 | 0.28 | 0.05 | 0.50 | — |
| — | 29.30 | 32.30 | 30.80 | +0.92 | 53.9% | 237.5 | 53.9% | -0.08 | — | — | 0.60 | — |
| — | 26.90 | 29.30 | 28.10 | +0.89 | 53.5% | 240 | 53.5% | -0.11 | 0.23 | 0.10 | 0.35 | — |
| — | 24.30 | 27.40 | 25.85 | +0.86 | 53.0% | 242.5 | 53.0% | -0.14 | 0.33 | 0.15 | 0.50 | — |
| — | 22.00 | 25.00 | 23.50 | +0.82 | 52.5% | 245 | 52.5% | -0.19 | 0.33 | 0.20 | 0.45 | — |
| — | 19.80 | 22.60 | 21.20 | +0.77 | 51.8% | 247.5 | 51.8% | -0.23 | 0.45 | 0.05 | 0.85 | — |
| — | 16.70 | 20.30 | 18.50 | +0.71 | 51.2% | 250 | 51.2% | -0.29 | 0.70 | 0.35 | 1.05 | — |
| — | 15.00 | 18.20 | 16.60 | +0.65 | 50.7% | 252.5 | 50.7% | -0.35 | 0.75 | 0.50 | 1.00 | — |
| — | 13.20 | 15.70 | 14.45 | +0.59 | 50.2% | 255 | 50.2% | -0.42 | 1.15 | 0.85 | 1.45 | — |
| — | 11.00 | 13.40 | 12.20 | +0.52 | 49.7% | 257.5 | 49.7% | -0.48 | 1.62 | 1.25 | 2.00 | — |
| — | 9.50 | 10.40 | 9.95 | +0.45 | 49.3% | 260 | 49.3% | -0.55 | 2.27 | 1.90 | 2.65 | — |
| — | 7.40 | 9.90 | 8.65 | +0.39 | 49.0% | 262.5 | 49.0% | -0.61 | 3.12 | 1.65 | 4.60 | — |
| — | 6.40 | 8.30 | 7.35 | +0.33 | 48.7% | 265 | 48.7% | -0.68 | 3.75 | 3.20 | 4.30 | — |
| — | 5.30 | 7.10 | 6.20 | +0.27 | 48.6% | 267.5 | 48.6% | -0.73 | 4.75 | 3.80 | 5.70 | — |
| — | 4.00 | 5.90 | 4.95 | +0.22 | 48.4% | 270 | 48.4% | -0.78 | 6.10 | 5.20 | 7.00 | — |
| — | 2.75 | 4.70 | 3.73 | +0.18 | 48.4% | 272.5 | 48.4% | -0.82 | 7.50 | 6.30 | 8.70 | — |
| — | 2.20 | 2.75 | 2.48 | +0.14 | 48.5% | 275 | 48.5% | -0.86 | 9.95 | 8.70 | 11.20 | — |
| — | 1.55 | 2.45 | 2.00 | +0.11 | 48.8% | 277.5 | 48.8% | -0.89 | 11.45 | 10.20 | 12.70 | — |
| — | 1.25 | 1.50 | 1.38 | +0.09 | 49.1% | 280 | 49.1% | -0.92 | 13.35 | 11.70 | 15.00 | — |
| — | 0.25 | 1.45 | 0.85 | +0.07 | 49.5% | 282.5 | 49.5% | -0.94 | 15.55 | 13.70 | 17.40 | — |
| — | 0.40 | 1.20 | 0.80 | +0.05 | 50.0% | 285 | 50.0% | -0.95 | 17.55 | 15.90 | 19.20 | — |
| — | 0.25 | 0.80 | 0.53 | +0.04 | 50.5% | 287.5 | 50.5% | -0.97 | 20.05 | 18.20 | 21.90 | — |
| — | 0.20 | 0.60 | 0.40 | +0.03 | 51.0% | 290 | 51.0% | -0.98 | 22.50 | 20.60 | 24.40 | — |
| — | 0.15 | 0.35 | 0.25 | +0.02 | 51.4% | 292.5 | 51.4% | -0.98 | 24.85 | 23.00 | 26.70 | — |
| — | 0.05 | 0.45 | 0.25 | +0.02 | 51.7% | 295 | 51.7% | -0.99 | 27.20 | 25.30 | 29.10 | — |
| — | — | 0.30 | — | +0.01 | 51.9% | 297.5 | 51.9% | -0.99 | 29.75 | 28.00 | 31.50 | — |
| — | 0.10 | 0.15 | 0.12 | +0.01 | 52.0% | 300 | 52.0% | -1.00 | 32.05 | 30.50 | 33.60 | — |
| — | — | 0.75 | — | +0.01 | 51.9% | 302.5 | 51.9% | -1.00 | 34.75 | 33.00 | 36.50 | — |
| — | — | 0.60 | — | +0.01 | 51.7% | 305 | 51.7% | -1.00 | 37.30 | 35.20 | 39.40 | — |
| — | — | 2.15 | — | +0.00 | 51.0% | 310 | 51.0% | -1.00 | 42.25 | 40.50 | 44.00 | — |
| — | — | 0.05 | — | +0.00 | 50.1% | 315 | 50.1% | -1.00 | 47.10 | 45.50 | 48.70 | — |
| — | — | 1.00 | — | +0.00 | 49.3% | 320 | 49.3% | -1.00 | 52.15 | 50.50 | 53.80 | — |
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.