Spot 265.06
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.25 | 56.55 | 53.90 | — | — | 212.5 | 103.8% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 47.40 | 52.05 | 49.73 | +1.00 | 100.9% | 215 | — | — | — | — | 0.22 | — |
| — | 44.90 | 50.05 | 47.48 | — | — | 217.5 | — | — | — | — | 0.30 | — |
| — | 42.00 | 47.55 | 44.77 | +0.99 | 94.8% | 220 | 94.8% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 39.15 | 46.60 | 42.88 | +0.99 | 91.7% | 222.5 | 91.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 37.40 | 42.55 | 39.98 | — | — | 225 | 88.6% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 34.20 | 41.95 | 38.08 | +0.99 | 85.4% | 227.5 | 85.4% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 32.40 | 37.60 | 35.00 | +0.98 | 82.3% | 230 | 82.3% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 28.70 | 37.00 | 32.85 | +0.98 | 79.2% | 232.5 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 27.80 | 32.20 | 30.00 | — | — | 235 | — | — | 0.10 | 0.06 | 0.15 | — |
| — | 25.85 | 31.50 | 28.68 | +0.96 | 73.4% | 237.5 | 73.4% | -0.04 | — | — | 0.11 | — |
| — | 23.30 | 26.55 | 24.93 | +0.94 | 70.9% | 240 | 70.9% | -0.06 | 0.14 | 0.12 | 0.15 | — |
| — | 20.10 | 25.70 | 22.90 | +0.92 | 68.6% | 242.5 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 18.40 | 21.70 | 20.05 | +0.89 | 66.7% | 245 | 66.7% | -0.11 | 0.30 | 0.29 | 0.32 | — |
| — | 14.30 | 20.55 | 17.43 | — | — | 247.5 | — | — | 0.46 | 0.42 | 0.50 | — |
| — | 15.30 | 18.20 | 16.75 | — | — | 250 | 63.7% | -0.18 | 0.66 | 0.64 | 0.68 | — |
| — | 13.10 | 13.80 | 13.45 | — | — | 252.5 | — | — | 0.95 | 0.88 | 1.02 | — |
| — | 11.00 | 11.75 | 11.38 | — | — | 255 | — | — | 1.38 | 1.31 | 1.44 | — |
| — | 9.15 | 9.70 | 9.43 | — | — | 257.5 | — | — | 1.92 | 1.83 | 2.00 | — |
| — | 7.40 | 7.85 | 7.62 | — | — | 260 | — | — | 2.66 | 2.57 | 2.75 | — |
| — | 5.60 | 6.35 | 5.97 | — | — | 262.5 | — | — | 3.60 | 3.50 | 3.70 | — |
| — | 4.45 | 4.80 | 4.62 | +0.45 | 60.1% | 265 | — | — | 4.80 | 4.65 | 4.95 | — |
| — | 3.35 | 3.60 | 3.48 | — | — | 267.5 | — | — | 6.12 | 5.85 | 6.40 | — |
| — | 2.50 | 2.65 | 2.58 | — | — | 270 | — | — | 7.70 | 7.40 | 8.00 | — |
| — | 1.84 | 1.92 | 1.88 | +0.27 | 60.0% | 272.5 | 60.0% | -0.74 | 9.47 | 9.05 | 9.90 | — |
| — | 1.19 | 1.37 | 1.28 | +0.21 | 59.9% | 275 | 59.9% | -0.79 | 11.47 | 10.95 | 12.00 | — |
| — | 0.84 | 0.98 | 0.91 | +0.17 | 59.9% | 277.5 | 59.9% | -0.83 | 13.38 | 10.80 | 15.95 | — |
| — | 0.58 | 0.69 | 0.64 | +0.14 | 60.1% | 280 | 60.1% | -0.87 | 16.12 | 15.05 | 17.20 | — |
| — | 0.35 | 0.49 | 0.42 | +0.11 | 60.4% | 282.5 | 60.4% | -0.90 | 17.95 | 14.05 | 21.85 | — |
| — | 0.26 | 0.29 | 0.28 | +0.08 | 61.0% | 285 | 61.0% | -0.92 | 19.95 | 18.50 | 21.40 | — |
| — | 0.17 | 0.28 | 0.23 | +0.06 | 61.6% | 287.5 | 61.6% | -0.94 | 23.23 | 19.85 | 26.60 | — |
| — | 0.11 | 0.15 | 0.13 | +0.05 | 62.2% | 290 | 62.2% | -0.96 | 25.10 | 21.35 | 28.85 | — |
| — | 0.02 | 0.17 | 0.10 | +0.03 | 62.9% | 292.5 | 62.9% | -0.97 | 27.52 | 23.60 | 31.45 | — |
| — | — | 0.13 | — | +0.03 | 63.5% | 295 | 63.5% | -0.98 | 30.25 | 26.45 | 34.05 | — |
| — | — | 0.15 | — | +0.02 | 64.1% | 297.5 | 64.1% | -0.98 | 32.60 | 28.70 | 36.50 | — |
| — | — | 0.06 | — | +0.01 | 64.7% | 300 | 64.7% | -0.99 | 36.27 | 33.70 | 38.85 | — |
| — | — | 0.29 | — | +0.01 | 65.4% | 302.5 | 65.4% | -0.99 | 37.80 | 34.65 | 40.95 | — |
| — | — | 0.16 | — | +0.01 | 66.2% | 305 | 66.2% | -1.00 | 39.77 | 36.05 | 43.50 | — |
| — | — | 0.10 | — | +0.01 | 67.1% | 307.5 | 67.1% | -1.00 | 43.77 | 42.30 | 45.25 | — |
| — | — | 0.04 | — | +0.00 | 68.1% | 310 | 68.1% | -1.00 | 44.90 | 41.25 | 48.55 | — |
| — | — | 0.30 | — | +0.00 | 69.1% | 312.5 | 69.1% | -1.00 | 47.27 | 43.55 | 51.00 | — |
| — | — | 0.05 | — | +0.00 | 70.1% | 315 | 70.1% | -1.00 | 49.88 | 46.25 | 53.50 | — |
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.