Spot 266.00
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.10 | 53.85 | 51.48 | +1.00 | 126.3% | 215 | 126.3% | -0.00 | — | — | 0.01 | — |
| — | 45.65 | 52.85 | 49.25 | +1.00 | 122.6% | 217.5 | 122.6% | -0.00 | — | — | 0.12 | — |
| — | 44.20 | 50.60 | 47.40 | +1.00 | 118.9% | 220 | 118.9% | -0.00 | — | — | 0.02 | — |
| — | 41.80 | 46.40 | 44.10 | +1.00 | 115.1% | 222.5 | 115.1% | -0.00 | — | — | 0.09 | — |
| — | 39.65 | 43.85 | 41.75 | +1.00 | 111.1% | 225 | 111.1% | -0.00 | — | — | 0.10 | — |
| — | 37.25 | 41.35 | 39.30 | +1.00 | 107.6% | 227.5 | 107.6% | -0.00 | — | — | 0.42 | — |
| — | 32.35 | 40.60 | 36.48 | +1.00 | 104.1% | 230 | 104.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 29.90 | 38.00 | 33.95 | +1.00 | 100.1% | 232.5 | 100.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 30.40 | 34.45 | 32.42 | +0.99 | 95.5% | 235 | 95.5% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 26.20 | 31.75 | 28.98 | +0.99 | 90.6% | 237.5 | 90.6% | -0.01 | — | — | 0.05 | — |
| — | 25.50 | 27.10 | 26.30 | +0.99 | 85.6% | 240 | 85.6% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 21.20 | 24.05 | 22.62 | +0.99 | 80.8% | 242.5 | 80.8% | -0.01 | 0.14 | 0.04 | 0.25 | — |
| — | 18.75 | 23.90 | 21.32 | +0.98 | 75.9% | 245 | 75.9% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 16.30 | 19.40 | 17.85 | +0.98 | 71.4% | 247.5 | 71.4% | -0.02 | 0.31 | 0.05 | 0.57 | — |
| — | 14.10 | 16.90 | 15.50 | +0.96 | 67.4% | 250 | 67.4% | -0.04 | 0.13 | 0.11 | 0.15 | — |
| — | 12.55 | 14.30 | 13.43 | +0.94 | 64.1% | 252.5 | 64.1% | -0.06 | 0.21 | 0.19 | 0.23 | — |
| — | 11.00 | 11.85 | 11.43 | +0.91 | 61.7% | 255 | 61.7% | -0.09 | 0.37 | 0.34 | 0.40 | — |
| — | 8.90 | 9.60 | 9.25 | +0.86 | 60.2% | 257.5 | 60.2% | -0.14 | 0.65 | 0.60 | 0.69 | — |
| — | 7.00 | 7.50 | 7.25 | +0.78 | 59.3% | 260 | 59.3% | -0.22 | 1.07 | 1.01 | 1.13 | — |
| — | 5.20 | 5.65 | 5.42 | +0.68 | 58.8% | 262.5 | 58.8% | -0.32 | 1.74 | 1.65 | 1.83 | — |
| — | 3.65 | 4.00 | 3.83 | +0.56 | 58.5% | 265 | 58.5% | -0.44 | 2.67 | 2.57 | 2.76 | — |
| — | 2.47 | 2.79 | 2.63 | +0.44 | 58.4% | 267.5 | 58.4% | -0.56 | 3.92 | 3.75 | 4.10 | — |
| — | 1.60 | 1.74 | 1.67 | +0.33 | 58.4% | 270 | 58.4% | -0.67 | 5.50 | 5.30 | 5.70 | — |
| — | 0.95 | 1.10 | 1.02 | +0.23 | 58.6% | 272.5 | 58.6% | -0.77 | 7.33 | 7.05 | 7.60 | — |
| — | 0.56 | 0.67 | 0.61 | +0.15 | 59.4% | 275 | 59.4% | -0.85 | 9.45 | 7.10 | 11.80 | — |
| — | 0.31 | 0.38 | 0.34 | +0.10 | 60.6% | 277.5 | 60.6% | -0.90 | 10.70 | 7.45 | 13.95 | — |
| — | 0.17 | 0.23 | 0.20 | +0.06 | 62.0% | 280 | 62.0% | -0.94 | 14.62 | 12.75 | 16.50 | — |
| — | 0.02 | 0.14 | 0.08 | +0.04 | 63.5% | 282.5 | 63.5% | -0.96 | 16.48 | 12.75 | 20.20 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 64.9% | 285 | 64.9% | -0.98 | 18.05 | 14.70 | 21.40 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 66.0% | 287.5 | 66.0% | -0.99 | 21.23 | 17.25 | 25.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 66.7% | 290 | 66.7% | -1.00 | 24.25 | 20.80 | 27.70 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 67.1% | 292.5 | 67.1% | -1.00 | 26.80 | 23.40 | 30.20 | — |
| — | — | 0.08 | — | +0.00 | 67.5% | 295 | 67.5% | -1.00 | 28.88 | 25.05 | 32.70 | — |
| — | — | 0.08 | — | +0.00 | 67.9% | 297.5 | 67.9% | -1.00 | 32.00 | 28.70 | 35.30 | — |
| — | — | 0.22 | — | +0.00 | 68.5% | 300 | 68.5% | -1.00 | 33.80 | 31.20 | 36.40 | — |
| — | — | 3.50 | — | +0.00 | 69.2% | 302.5 | 69.2% | -1.00 | 36.10 | 33.30 | 38.90 | — |
| — | — | 0.29 | — | +0.00 | 70.0% | 305 | 70.0% | -1.00 | 38.80 | 34.75 | 42.85 | — |
| — | — | 4.05 | — | +0.00 | 71.0% | 307.5 | 71.0% | -1.00 | 41.30 | 38.30 | 44.30 | — |
| — | — | 0.03 | — | +0.00 | 72.2% | 310 | 72.2% | -1.00 | 43.08 | 39.75 | 46.40 | — |
| — | — | 0.40 | — | +0.00 | 73.6% | 312.5 | 73.6% | -1.00 | 46.35 | 42.25 | 50.45 | — |
| — | — | 4.30 | — | +0.00 | 75.2% | 315 | 75.2% | -1.00 | 48.83 | 44.70 | 52.95 | — |
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.