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 | |
| — | 49.10 | 52.35 | 50.73 | +0.99 | 60.6% | 215 | 60.6% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 46.50 | 49.60 | 48.05 | +0.99 | 59.1% | 217.5 | 59.1% | -0.01 | 0.13 | 0.06 | 0.20 | — |
| — | 43.75 | 48.90 | 46.33 | +0.98 | 57.8% | 220 | 57.8% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 40.90 | 47.10 | 44.00 | +0.98 | 56.5% | 222.5 | 56.5% | -0.02 | — | — | 0.48 | — |
| — | 38.70 | 42.15 | 40.42 | +0.98 | 55.2% | 225 | 55.2% | -0.03 | 0.23 | 0.20 | 0.27 | — |
| — | 34.25 | 40.85 | 37.55 | +0.97 | 54.1% | 227.5 | — | — | 0.25 | 0.13 | 0.37 | — |
| — | 35.55 | 39.00 | 37.27 | — | — | 230 | — | — | 0.33 | 0.29 | 0.36 | — |
| — | 32.20 | 35.05 | 33.62 | +0.95 | 52.1% | 232.5 | 52.1% | -0.05 | 0.30 | 0.10 | 0.51 | — |
| — | 30.50 | 33.75 | 32.12 | +0.94 | 51.2% | 235 | 51.2% | -0.06 | 0.67 | 0.50 | 0.84 | — |
| — | 26.95 | 31.15 | 29.05 | +0.93 | 50.4% | 237.5 | 50.4% | -0.07 | 0.76 | 0.62 | 0.90 | — |
| — | 24.70 | 28.40 | 26.55 | +0.91 | 49.7% | 240 | 49.7% | -0.09 | 0.89 | 0.83 | 0.95 | — |
| — | 22.30 | 28.05 | 25.18 | +0.89 | 49.1% | 242.5 | 49.1% | -0.11 | 1.12 | 1.06 | 1.18 | — |
| — | 20.70 | 23.40 | 22.05 | +0.86 | 48.6% | 245 | 48.6% | -0.14 | 1.32 | 1.13 | 1.51 | — |
| — | 16.40 | 23.05 | 19.73 | +0.83 | 48.2% | 247.5 | 48.2% | -0.17 | 1.81 | 1.75 | 1.88 | — |
| — | 17.40 | 18.55 | 17.98 | +0.80 | 47.9% | 250 | 47.9% | -0.20 | 2.31 | 2.25 | 2.37 | — |
| — | 15.00 | 16.60 | 15.80 | +0.76 | 47.7% | 252.5 | 47.7% | -0.24 | 2.87 | 2.78 | 2.96 | — |
| — | 13.90 | 15.25 | 14.57 | +0.72 | 47.5% | 255 | 47.5% | -0.28 | 3.52 | 3.40 | 3.65 | — |
| — | 11.05 | 12.80 | 11.93 | +0.68 | 47.3% | 257.5 | 47.3% | -0.33 | 4.35 | 4.20 | 4.50 | — |
| — | 10.80 | 11.20 | 11.00 | +0.63 | 47.2% | 260 | 47.2% | -0.37 | 5.28 | 5.15 | 5.40 | — |
| — | 9.25 | 9.75 | 9.50 | +0.58 | 47.2% | 262.5 | 47.2% | -0.42 | 6.28 | 6.10 | 6.45 | — |
| — | 8.05 | 8.25 | 8.15 | +0.53 | 47.2% | 265 | 47.2% | -0.47 | 7.47 | 7.30 | 7.65 | — |
| — | 6.85 | 7.20 | 7.03 | +0.48 | 47.2% | 267.5 | 47.2% | -0.52 | 8.78 | 8.60 | 8.95 | — |
| — | 5.85 | 6.10 | 5.97 | +0.43 | 47.2% | 270 | 47.2% | -0.57 | 10.28 | 10.05 | 10.50 | — |
| — | 4.85 | 5.15 | 5.00 | +0.38 | 47.3% | 272.5 | 47.3% | -0.62 | 12.00 | 10.55 | 13.45 | — |
| — | 4.00 | 4.25 | 4.12 | +0.33 | 47.3% | 275 | 47.3% | -0.67 | 13.50 | 12.80 | 14.20 | — |
| — | 3.30 | 3.60 | 3.45 | +0.29 | 47.4% | 277.5 | 47.4% | -0.71 | 15.40 | 13.45 | 17.35 | — |
| — | 2.83 | 2.92 | 2.88 | +0.25 | 47.5% | 280 | 47.5% | -0.75 | 17.80 | 15.95 | 19.65 | — |
| — | 1.81 | 2.44 | 2.12 | +0.22 | 47.7% | 282.5 | 47.7% | -0.79 | 19.23 | 17.45 | 21.00 | — |
| 1,126 | 1.83 | 1.99 | 1.91 | +0.18 | 47.8% | 285 | 47.8% | -0.82 | 20.75 | 19.55 | 21.95 | 31 |
| 885 | 1.48 | 1.59 | 1.53 | +0.16 | 48.0% | 287.5 | 48.0% | -0.85 | 23.60 | 21.65 | 25.55 | — |
| — | 1.17 | 1.30 | 1.24 | +0.13 | 48.2% | 290 | 48.2% | -0.87 | 25.45 | 23.85 | 27.05 | — |
| — | 0.68 | 1.48 | 1.08 | +0.11 | 48.4% | 292.5 | 48.4% | -0.90 | 28.10 | 26.10 | 30.10 | — |
| — | 0.61 | 0.90 | 0.76 | +0.09 | 48.7% | 295 | 48.7% | -0.91 | 30.48 | 29.55 | 31.40 | — |
| — | — | — | — | +0.08 | 49.0% | 297.5 | 49.0% | -0.93 | — | — | — | — |
| — | 0.50 | 0.62 | 0.56 | +0.06 | 49.3% | 300 | 49.3% | -0.94 | 35.02 | 33.65 | 36.40 | — |
| — | — | — | — | +0.05 | 49.6% | 302.5 | 49.6% | -0.96 | — | — | — | — |
| — | 0.31 | 0.44 | 0.38 | +0.04 | 50.0% | 305 | 50.0% | -0.96 | 38.92 | 37.65 | 40.20 | — |
| — | — | — | — | +0.03 | 50.4% | 307.5 | 50.4% | -0.97 | — | — | — | — |
| — | 0.17 | 0.79 | 0.48 | +0.03 | 50.8% | 310 | 50.8% | -0.98 | 44.50 | 42.60 | 46.40 | — |
| — | — | — | — | +0.02 | 51.3% | 312.5 | 51.3% | -0.98 | — | — | — | — |
| — | — | 0.30 | — | +0.02 | 51.8% | 315 | 51.8% | -0.99 | 49.48 | 47.55 | 51.40 | — |
| — | — | — | — | +0.02 | 52.3% | 317.5 | 52.3% | -0.99 | — | — | — | — |
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.