Spot 265.33
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.20 | 54.70 | 51.95 | +1.00 | 99.3% | 215 | 99.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 46.65 | 51.95 | 49.30 | +1.00 | 97.9% | 217.5 | 97.9% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 43.35 | 49.70 | 46.52 | +1.00 | 95.3% | 220 | 95.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 41.65 | 46.95 | 44.30 | +1.00 | 91.7% | 222.5 | 91.7% | -0.00 | 0.14 | 0.01 | 0.27 | — |
| — | 37.50 | 43.00 | 40.25 | +1.00 | 87.6% | 225 | 87.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 36.15 | 42.00 | 39.08 | +0.99 | 83.2% | 227.5 | 83.2% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 33.50 | 39.40 | 36.45 | +0.99 | 78.9% | 230 | 78.9% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 31.30 | 37.00 | 34.15 | +0.99 | 75.0% | 232.5 | 75.0% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 29.30 | 34.75 | 32.02 | +0.99 | 71.3% | 235 | 71.3% | -0.01 | — | — | 0.10 | — |
| — | 24.90 | 30.55 | 27.73 | +0.99 | 68.1% | 237.5 | 68.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 22.85 | 27.75 | 25.30 | +0.98 | 65.1% | 240 | 65.1% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 20.35 | 26.90 | 23.62 | +0.98 | 62.4% | 242.5 | 62.4% | -0.02 | 0.17 | 0.07 | 0.26 | — |
| — | 19.75 | 24.40 | 22.07 | +0.97 | 59.9% | 245 | 59.9% | -0.03 | 0.15 | 0.08 | 0.22 | — |
| — | 16.80 | 22.05 | 19.43 | +0.95 | 57.6% | 247.5 | 57.6% | -0.05 | 0.22 | 0.16 | 0.28 | — |
| — | 14.75 | 16.10 | 15.43 | +0.93 | 55.4% | 250 | 55.4% | -0.07 | 0.32 | 0.30 | 0.34 | — |
| — | 12.65 | 17.45 | 15.05 | +0.90 | 53.5% | 252.5 | 53.5% | -0.10 | 0.50 | 0.46 | 0.54 | — |
| — | 10.90 | 11.95 | 11.43 | +0.85 | 52.0% | 255 | 52.0% | -0.15 | 0.80 | 0.76 | 0.84 | — |
| — | 9.05 | 9.50 | 9.28 | +0.80 | 51.1% | 257.5 | 51.1% | -0.21 | 1.23 | 1.18 | 1.27 | — |
| — | 7.20 | 7.50 | 7.35 | +0.72 | 51.1% | 260 | 51.1% | -0.29 | 1.84 | 1.79 | 1.90 | — |
| — | 5.60 | 5.85 | 5.72 | +0.62 | 51.6% | 262.5 | 51.6% | -0.38 | 2.70 | 2.64 | 2.76 | — |
| — | 4.20 | 4.45 | 4.33 | +0.52 | 52.0% | 265 | 52.0% | -0.48 | 3.77 | 3.65 | 3.90 | — |
| — | 3.10 | 3.30 | 3.20 | +0.43 | 52.2% | 267.5 | 52.2% | -0.57 | 5.12 | 5.00 | 5.25 | — |
| — | 2.20 | 2.30 | 2.25 | +0.34 | 52.3% | 270 | 52.3% | -0.66 | 6.72 | 6.60 | 6.85 | — |
| — | 1.52 | 1.61 | 1.56 | +0.26 | 52.3% | 272.5 | 52.3% | -0.75 | 8.53 | 8.35 | 8.70 | — |
| — | 1.03 | 1.06 | 1.04 | +0.18 | 52.4% | 275 | 52.4% | -0.82 | 10.10 | 9.35 | 10.85 | — |
| — | 0.66 | 0.74 | 0.70 | +0.13 | 52.8% | 277.5 | 52.8% | -0.87 | 12.75 | 11.95 | 13.55 | — |
| — | 0.42 | 0.48 | 0.45 | +0.09 | 53.7% | 280 | 53.7% | -0.91 | 15.10 | 12.20 | 18.00 | — |
| — | 0.27 | 0.35 | 0.31 | — | — | 282.5 | — | — | 17.50 | 13.60 | 21.40 | — |
| — | 0.19 | 0.21 | 0.20 | — | — | 285 | — | — | 19.90 | 16.00 | 23.80 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 287.5 | 58.2% | -0.97 | 22.07 | 18.55 | 25.60 | — |
| — | 0.07 | 0.14 | 0.10 | — | — | 290 | — | — | 24.52 | 21.10 | 27.95 | — |
| — | 0.05 | 0.11 | 0.08 | — | — | 292.5 | — | — | 28.20 | 25.10 | 31.30 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 295 | — | — | 30.45 | 27.50 | 33.40 | — |
| — | — | 0.09 | — | — | — | 297.5 | — | — | 32.30 | 28.35 | 36.25 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 300 | — | — | 34.27 | 32.65 | 35.90 | — |
| — | — | 0.24 | — | — | — | 302.5 | — | — | 37.20 | 33.35 | 41.05 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 305 | — | — | 40.62 | 37.50 | 43.75 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 307.5 | — | — | 41.83 | 40.35 | 43.30 | — |
| — | — | 0.27 | — | — | — | 310 | — | — | 44.50 | 40.70 | 48.30 | — |
| — | 0.02 | 0.26 | 0.14 | — | — | 312.5 | 84.4% | -1.00 | 47.45 | 45.00 | 49.90 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 315 | — | — | 50.92 | 48.10 | 53.75 | — |
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.