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 | |
| — | 47.30 | 50.00 | 48.65 | +0.97 | 49.0% | 220 | 49.0% | -0.03 | — | — | 0.30 | — |
| — | 42.00 | 45.10 | 43.55 | +0.95 | 48.2% | 225 | 48.2% | -0.05 | — | — | 1.00 | — |
| — | 36.90 | 40.20 | 38.55 | +0.92 | 47.5% | 230 | 47.5% | -0.08 | 0.30 | 0.25 | 0.35 | — |
| — | 34.50 | 37.80 | 36.15 | +0.90 | 47.2% | 232.5 | 47.2% | -0.10 | 0.68 | 0.05 | 1.30 | — |
| — | 32.60 | 35.40 | 34.00 | +0.88 | 46.9% | 235 | 46.9% | -0.13 | 0.60 | 0.35 | 0.85 | — |
| — | 29.80 | 33.10 | 31.45 | +0.85 | 46.6% | 237.5 | 46.6% | -0.15 | 0.57 | 0.25 | 0.90 | — |
| — | 27.50 | 30.90 | 29.20 | +0.82 | 46.3% | 240 | 46.3% | -0.18 | 0.85 | 0.65 | 1.05 | — |
| — | 25.80 | 28.30 | 27.05 | +0.79 | 46.0% | 242.5 | 46.0% | -0.21 | 1.05 | 0.70 | 1.40 | — |
| — | 23.90 | 26.20 | 25.05 | +0.75 | 45.8% | 245 | 45.8% | -0.25 | 1.75 | 1.00 | 2.50 | — |
| — | 21.10 | 24.20 | 22.65 | +0.71 | 45.5% | 247.5 | 45.5% | -0.29 | 1.85 | 1.40 | 2.30 | — |
| — | 18.80 | 22.00 | 20.40 | +0.66 | 45.3% | 250 | 45.3% | -0.34 | 1.98 | 1.70 | 2.25 | — |
| — | 16.90 | 20.00 | 18.45 | +0.62 | 45.1% | 252.5 | 45.1% | -0.38 | 2.33 | 1.65 | 3.00 | — |
| — | 14.50 | 17.70 | 16.10 | +0.57 | 44.9% | 255 | 44.9% | -0.43 | 2.70 | 2.10 | 3.30 | — |
| — | 13.30 | 15.70 | 14.50 | +0.53 | 44.8% | 257.5 | 44.8% | -0.48 | 3.42 | 2.65 | 4.20 | — |
| — | 11.40 | 13.90 | 12.65 | +0.48 | 44.6% | 260 | 44.6% | -0.52 | 4.80 | 4.20 | 5.40 | — |
| — | 10.00 | 12.60 | 11.30 | +0.43 | 44.5% | 262.5 | 44.5% | -0.57 | 5.35 | 4.80 | 5.90 | — |
| — | 8.90 | 11.20 | 10.05 | +0.39 | 44.4% | 265 | 44.4% | -0.62 | 5.65 | 4.40 | 6.90 | — |
| — | 8.20 | 9.20 | 8.70 | +0.34 | 44.3% | 267.5 | 44.3% | -0.66 | 7.90 | 5.80 | 10.00 | — |
| — | 6.30 | 7.60 | 6.95 | +0.30 | 44.2% | 270 | 44.2% | -0.70 | 9.20 | 8.00 | 10.40 | — |
| — | 5.50 | 6.60 | 6.05 | +0.27 | 44.2% | 272.5 | 44.2% | -0.74 | 10.15 | 9.30 | 11.00 | — |
| — | 5.00 | 5.40 | 5.20 | +0.23 | 44.2% | 275 | 44.2% | -0.77 | 11.50 | 10.50 | 12.50 | — |
| — | 2.40 | 6.70 | 4.55 | +0.20 | 44.2% | 277.5 | 44.2% | -0.80 | 13.25 | 12.30 | 14.20 | — |
| — | 3.20 | 4.00 | 3.60 | +0.18 | 44.2% | 280 | 44.2% | -0.83 | 15.35 | 14.10 | 16.60 | — |
| — | 2.70 | 4.50 | 3.60 | +0.15 | 44.3% | 282.5 | 44.3% | -0.85 | 17.45 | 16.00 | 18.90 | — |
| — | 1.20 | 3.30 | 2.25 | +0.13 | 44.3% | 285 | 44.3% | -0.88 | 19.00 | 17.60 | 20.40 | — |
| — | 1.10 | 4.70 | 2.90 | +0.11 | 44.4% | 287.5 | 44.4% | -0.89 | 21.15 | 19.60 | 22.70 | — |
| — | 1.50 | 1.95 | 1.73 | +0.10 | 44.5% | 290 | 44.5% | -0.91 | 23.65 | 21.90 | 25.40 | — |
| — | 0.85 | 1.55 | 1.20 | +0.07 | 44.8% | 295 | 44.8% | -0.94 | 28.30 | 27.10 | 29.50 | — |
| — | 0.70 | 0.90 | 0.80 | +0.05 | 45.1% | 300 | 45.1% | -0.96 | 32.50 | 30.80 | 34.20 | — |
| — | — | 0.75 | — | +0.04 | 45.6% | 305 | 45.6% | -0.97 | 37.35 | 35.70 | 39.00 | — |
| — | 0.25 | 0.45 | 0.35 | +0.03 | 46.0% | 310 | 46.0% | -0.98 | 42.30 | 40.60 | 44.00 | — |
| — | — | 0.50 | — | +0.02 | 46.5% | 315 | 46.5% | -0.99 | 47.05 | 45.50 | 48.60 | — |
| — | — | 0.35 | — | +0.02 | 47.1% | 320 | 47.1% | -1.00 | 52.20 | 50.50 | 53.90 | — |
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.