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 | |
| — | 49.60 | 54.15 | 51.88 | +0.99 | 66.7% | 215 | 66.7% | -0.01 | 0.20 | 0.10 | 0.31 | — |
| — | 47.10 | 53.15 | 50.12 | +0.98 | 65.1% | 217.5 | 65.1% | -0.02 | 0.18 | 0.10 | 0.26 | — |
| — | 44.05 | 49.20 | 46.62 | +0.98 | 63.7% | 220 | 63.7% | -0.02 | 0.17 | 0.15 | 0.19 | — |
| — | 42.20 | 46.80 | 44.50 | +0.98 | 62.2% | 222.5 | 62.2% | -0.02 | 0.29 | 0.03 | 0.55 | — |
| — | 39.75 | 44.35 | 42.05 | +0.97 | 60.9% | 225 | 60.9% | -0.03 | 0.33 | 0.18 | 0.48 | — |
| — | 37.30 | 41.90 | 39.60 | +0.97 | 59.6% | 227.5 | 59.6% | -0.03 | 0.32 | 0.28 | 0.36 | — |
| — | 34.85 | 39.45 | 37.15 | +0.96 | 58.4% | 230 | 58.4% | -0.04 | 0.45 | 0.30 | 0.59 | — |
| — | 32.45 | 37.05 | 34.75 | +0.95 | 57.2% | 232.5 | 57.2% | -0.05 | 0.50 | 0.35 | 0.65 | — |
| — | 30.45 | 34.65 | 32.55 | +0.94 | 56.2% | 235 | 56.2% | -0.06 | 0.56 | 0.34 | 0.79 | — |
| — | 27.10 | 32.65 | 29.88 | +0.93 | 55.2% | 237.5 | 55.2% | -0.07 | 0.76 | 0.50 | 1.01 | — |
| — | 25.10 | 30.00 | 27.55 | +0.91 | 54.4% | 240 | 54.4% | -0.09 | 0.94 | 0.87 | 1.01 | — |
| — | 21.25 | 28.85 | 25.05 | +0.89 | 53.6% | 242.5 | 53.6% | -0.11 | 1.19 | 1.12 | 1.25 | — |
| — | 20.00 | 25.55 | 22.77 | +0.87 | 52.9% | 245 | 52.9% | -0.13 | 1.48 | 1.42 | 1.53 | — |
| — | 18.80 | 23.40 | 21.10 | +0.84 | 52.4% | 247.5 | 52.4% | -0.16 | 1.84 | 1.76 | 1.93 | — |
| — | 16.20 | 19.45 | 17.82 | +0.81 | 51.9% | 250 | 51.9% | -0.19 | 2.19 | 1.98 | 2.40 | — |
| — | 14.25 | 17.85 | 16.05 | +0.77 | 51.5% | 252.5 | 51.5% | -0.23 | 2.86 | 2.72 | 3.00 | — |
| — | 12.55 | 15.70 | 14.12 | +0.73 | 51.2% | 255 | 51.2% | -0.27 | 3.45 | 3.30 | 3.60 | — |
| — | 11.40 | 13.55 | 12.47 | +0.69 | 50.9% | 257.5 | 50.9% | -0.31 | 4.25 | 4.10 | 4.40 | — |
| — | 10.05 | 11.85 | 10.95 | +0.64 | 50.8% | 260 | 50.8% | -0.36 | 5.10 | 4.95 | 5.25 | — |
| — | 9.75 | 10.35 | 10.05 | +0.59 | 50.7% | 262.5 | 50.7% | -0.41 | 6.15 | 5.95 | 6.35 | — |
| — | 8.45 | 8.95 | 8.70 | +0.54 | 50.6% | 265 | 50.6% | -0.46 | 6.78 | 6.05 | 7.50 | — |
| — | 7.30 | 7.70 | 7.50 | +0.49 | 50.6% | 267.5 | 50.6% | -0.51 | 8.57 | 8.35 | 8.80 | — |
| — | 6.15 | 6.60 | 6.38 | +0.44 | 50.6% | 270 | 50.6% | -0.56 | 10.15 | 9.70 | 10.60 | — |
| — | 4.70 | 6.30 | 5.50 | +0.40 | 50.7% | 272.5 | 50.7% | -0.61 | 11.50 | 8.95 | 14.05 | — |
| — | 4.50 | 4.70 | 4.60 | +0.35 | 50.8% | 275 | 50.8% | -0.65 | 12.78 | 10.80 | 14.75 | — |
| — | 3.20 | 4.00 | 3.60 | +0.31 | 50.9% | 277.5 | 50.9% | -0.70 | 14.53 | 12.35 | 16.70 | — |
| — | 2.65 | 3.30 | 2.98 | +0.27 | 51.1% | 280 | 51.1% | -0.74 | 16.10 | 14.20 | 18.00 | — |
| — | 2.56 | 2.97 | 2.77 | — | — | 282.5 | — | — | 18.68 | 16.10 | 21.25 | — |
| — | 1.64 | 2.28 | 1.96 | — | — | 285 | 51.4% | -0.80 | 20.12 | 18.15 | 22.10 | — |
| — | 1.26 | 2.39 | 1.82 | +0.17 | 51.7% | 287.5 | 51.7% | -0.84 | 22.62 | 18.95 | 26.30 | — |
| — | 1.09 | 1.51 | 1.30 | +0.14 | 51.9% | 290 | 51.9% | -0.86 | 25.02 | 22.45 | 27.60 | — |
| — | 0.57 | 1.78 | 1.18 | +0.12 | 52.2% | 292.5 | 52.2% | -0.89 | 27.77 | 24.45 | 31.10 | — |
| — | 0.51 | 1.02 | 0.77 | +0.10 | 52.5% | 295 | 52.5% | -0.90 | 28.45 | 26.90 | 30.00 | — |
| — | 0.37 | 1.14 | 0.76 | +0.08 | 52.9% | 297.5 | 52.9% | -0.92 | 31.88 | 27.75 | 36.00 | — |
| — | 0.57 | 0.67 | 0.62 | +0.07 | 53.3% | 300 | 53.3% | -0.93 | 34.23 | 31.60 | 36.85 | — |
| — | 0.25 | 0.89 | 0.57 | +0.06 | 53.7% | 302.5 | 53.7% | -0.95 | 36.62 | 34.00 | 39.25 | — |
| — | 0.14 | 0.80 | 0.47 | +0.05 | 54.2% | 305 | 54.2% | -0.96 | 39.52 | 36.05 | 43.00 | — |
| — | — | 1.01 | — | +0.04 | 54.7% | 307.5 | 54.7% | -0.97 | 42.15 | 38.80 | 45.50 | — |
| — | 0.10 | 0.45 | 0.28 | +0.03 | 55.2% | 310 | 55.2% | -0.97 | 43.98 | 40.90 | 47.05 | — |
| — | — | 1.90 | — | +0.03 | 55.8% | 312.5 | 55.8% | -0.98 | 46.35 | 43.75 | 48.95 | — |
| — | — | 0.29 | — | +0.02 | 56.4% | 315 | 56.4% | -0.98 | 48.83 | 46.20 | 51.45 | — |
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.