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 | |
| — | 51.75 | 56.90 | 54.33 | +0.98 | 66.4% | 212.5 | 66.4% | -0.02 | 0.14 | 0.08 | 0.19 | — |
| — | 47.75 | 54.80 | 51.27 | +0.97 | 64.7% | 215 | 64.7% | -0.03 | 0.14 | 0.12 | 0.17 | — |
| — | 44.55 | 50.55 | 47.55 | +0.97 | 63.2% | 217.5 | 63.2% | -0.03 | 0.28 | 0.10 | 0.45 | — |
| — | 43.00 | 49.85 | 46.42 | — | — | 220 | 61.7% | -0.04 | 0.23 | 0.22 | 0.25 | — |
| — | 42.00 | 47.05 | 44.52 | +0.96 | 60.5% | 222.5 | 60.5% | -0.04 | 0.44 | 0.18 | 0.70 | — |
| — | 39.10 | 44.60 | 41.85 | +0.95 | 59.3% | 225 | 59.3% | -0.05 | 0.44 | 0.31 | 0.57 | — |
| — | 36.35 | 42.20 | 39.27 | +0.94 | 58.2% | 227.5 | 58.2% | -0.06 | — | — | 0.67 | — |
| — | 33.15 | 38.25 | 35.70 | +0.92 | 57.3% | 230 | — | — | 0.56 | 0.49 | 0.62 | — |
| — | 30.60 | 37.45 | 34.02 | +0.91 | 56.5% | 232.5 | 56.0% | -0.09 | 0.67 | 0.59 | 0.75 | — |
| — | 27.55 | 35.35 | 31.45 | — | — | 235 | — | — | 0.83 | 0.75 | 0.91 | — |
| — | 27.45 | 31.70 | 29.57 | — | — | 237.5 | — | — | 0.93 | 0.73 | 1.12 | — |
| — | 24.00 | 28.30 | 26.15 | — | — | 240 | — | — | 1.31 | 1.21 | 1.41 | — |
| — | 21.05 | 26.95 | 24.00 | — | — | 242.5 | — | — | 1.83 | 1.52 | 2.15 | — |
| — | 19.95 | 23.50 | 21.73 | — | — | 245 | 53.8% | -0.21 | 2.03 | 1.92 | 2.14 | — |
| — | 17.05 | 24.40 | 20.73 | — | — | 247.5 | 53.5% | -0.24 | 2.53 | 2.37 | 2.69 | — |
| — | 17.60 | 20.95 | 19.27 | — | — | 250 | — | — | 3.26 | 2.92 | 3.60 | — |
| — | 13.90 | 17.30 | 15.60 | — | — | 252.5 | — | — | 3.31 | 2.71 | 3.90 | — |
| — | 13.95 | 15.15 | 14.55 | +0.65 | 52.8% | 255 | 52.8% | -0.35 | 4.47 | 4.25 | 4.70 | — |
| — | 12.65 | 13.55 | 13.10 | +0.61 | 52.6% | 257.5 | 52.6% | -0.39 | 5.25 | 4.95 | 5.55 | — |
| — | 10.95 | 11.90 | 11.43 | +0.57 | 52.9% | 260 | — | — | 6.55 | 6.10 | 7.00 | — |
| — | 8.95 | 10.50 | 9.72 | +0.53 | 52.5% | 262.5 | 52.5% | -0.47 | 7.45 | 7.15 | 7.75 | — |
| — | 8.60 | 9.15 | 8.88 | — | — | 265 | 52.5% | -0.52 | 8.62 | 8.35 | 8.90 | — |
| — | 7.45 | 8.00 | 7.72 | +0.44 | 52.4% | 267.5 | 52.4% | -0.56 | 10.22 | 9.70 | 10.75 | — |
| — | 6.50 | 6.70 | 6.60 | +0.40 | 52.5% | 270 | 52.5% | -0.60 | 11.55 | 11.05 | 12.05 | — |
| — | 5.45 | 5.95 | 5.70 | +0.36 | 52.5% | 272.5 | 52.5% | -0.64 | 12.62 | 10.40 | 14.85 | — |
| — | 4.65 | 5.00 | 4.83 | +0.33 | 52.5% | 275 | — | — | 14.30 | 13.20 | 15.40 | — |
| — | 3.90 | 4.30 | 4.10 | +0.29 | 52.5% | 277.5 | 52.5% | -0.71 | 15.82 | 14.70 | 16.95 | — |
| — | 3.30 | 3.65 | 3.48 | +0.26 | 52.6% | 280 | 52.6% | -0.74 | 18.15 | 17.20 | 19.10 | — |
| — | 2.78 | 3.75 | 3.27 | +0.23 | 52.7% | 282.5 | 52.7% | -0.77 | 20.18 | 17.60 | 22.75 | — |
| — | 1.83 | 2.52 | 2.17 | +0.20 | 52.8% | 285 | 52.8% | -0.80 | 22.18 | 19.60 | 24.75 | — |
| — | 1.92 | 2.11 | 2.02 | +0.18 | 52.9% | 287.5 | 52.9% | -0.83 | 24.27 | 20.30 | 28.25 | — |
| — | 1.59 | 1.67 | 1.63 | +0.16 | 53.1% | 290 | 53.1% | -0.85 | 27.68 | 24.95 | 30.40 | — |
| — | 0.82 | 2.10 | 1.46 | +0.14 | 53.3% | 292.5 | 53.3% | -0.87 | 28.75 | 26.25 | 31.25 | — |
| — | 0.80 | 1.49 | 1.15 | +0.12 | 53.5% | 295 | 53.5% | -0.89 | 31.50 | 29.45 | 33.55 | — |
| — | 0.44 | 1.43 | 0.94 | +0.10 | 53.7% | 297.5 | 53.7% | -0.90 | 34.88 | 32.50 | 37.25 | — |
| — | 0.72 | 0.85 | 0.79 | +0.09 | 54.0% | 300 | 54.0% | -0.92 | 36.60 | 33.55 | 39.65 | — |
| — | 0.30 | 0.72 | 0.51 | +0.08 | 54.3% | 302.5 | 54.3% | -0.93 | 38.05 | 34.15 | 41.95 | — |
| — | 0.47 | 0.60 | 0.54 | +0.07 | 54.7% | 305 | 54.7% | -0.94 | 40.25 | 36.35 | 44.15 | — |
| — | 0.01 | 1.41 | 0.71 | +0.06 | 55.1% | 307.5 | 55.1% | -0.95 | 42.65 | 39.85 | 45.45 | — |
| — | 0.10 | 0.40 | 0.25 | +0.05 | 55.5% | 310 | 55.5% | -0.96 | 45.98 | 42.85 | 49.10 | — |
| — | 0.18 | 0.66 | 0.42 | +0.04 | 55.9% | 312.5 | 55.9% | -0.97 | 48.23 | 45.05 | 51.40 | — |
| — | — | 1.35 | — | +0.03 | 56.3% | 315 | 56.3% | -0.97 | 50.12 | 46.35 | 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.