Spot 265.70
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.90 | 52.20 | 50.55 | +1.00 | 35.9% | 215 | 35.9% | +0.00 | — | — | 0.71 | — |
| — | 43.85 | 47.20 | 45.52 | +1.00 | 33.5% | 220 | 33.5% | +0.00 | — | — | 0.71 | — |
| — | 38.90 | 42.20 | 40.55 | +1.00 | 31.5% | 225 | 31.5% | +0.00 | — | — | 0.36 | — |
| — | 33.90 | 37.20 | 35.55 | +1.00 | 29.9% | 230 | 29.9% | +0.00 | — | — | 0.71 | — |
| — | 28.95 | 31.90 | 30.43 | +1.00 | 28.7% | 235 | 28.7% | +0.00 | — | — | 0.71 | — |
| — | 23.90 | 26.80 | 25.35 | +1.00 | 28.0% | 240 | 28.0% | +0.00 | — | — | 0.65 | — |
| — | 21.75 | 24.70 | 23.23 | +1.00 | 27.9% | 242.5 | 27.9% | -0.00 | — | — | 0.72 | — |
| — | 18.90 | 22.20 | 20.55 | +1.00 | 27.9% | 245 | 27.9% | -0.00 | — | — | 0.30 | — |
| — | 16.75 | 19.40 | 18.07 | +1.00 | 28.1% | 247.5 | 28.1% | -0.00 | — | — | 0.01 | — |
| — | 13.90 | 17.20 | 15.55 | +1.00 | 28.3% | 250 | 28.3% | -0.00 | — | — | 0.06 | — |
| — | 11.45 | 14.70 | 13.07 | +0.99 | 28.6% | 252.5 | 28.6% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 9.00 | 12.35 | 10.68 | +0.98 | 28.7% | 255 | 28.7% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 7.30 | 9.45 | 8.38 | +0.93 | 28.6% | 257.5 | 28.6% | -0.07 | 0.20 | 0.06 | 0.34 | — |
| — | 4.90 | 7.45 | 6.17 | +0.86 | 28.1% | 260 | 28.1% | -0.17 | 0.44 | 0.31 | 0.57 | — |
| — | 2.88 | 5.00 | 3.94 | +0.73 | 27.3% | 262.5 | 27.3% | -0.30 | 0.96 | 0.73 | 1.19 | — |
| — | 1.85 | 3.40 | 2.62 | +0.56 | 26.3% | 265 | 26.3% | -0.49 | 1.85 | 1.42 | 2.28 | — |
| — | 0.90 | 1.70 | 1.30 | +0.32 | 25.5% | 267.5 | 25.5% | -0.63 | 3.17 | 2.68 | 3.65 | — |
| — | 0.33 | 0.65 | 0.49 | +0.17 | 25.4% | 270 | 25.4% | -0.84 | 4.90 | 3.75 | 6.05 | — |
| — | 0.13 | 0.32 | 0.23 | +0.09 | 26.3% | 272.5 | 26.3% | -0.90 | 7.20 | 6.10 | 8.30 | — |
| — | 0.05 | 0.14 | 0.10 | +0.04 | 28.2% | 275 | 28.2% | -0.95 | 9.53 | 8.40 | 10.65 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 30.9% | 277.5 | 30.9% | -0.97 | 12.00 | 10.55 | 13.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 33.9% | 280 | 33.9% | -0.99 | 14.50 | 13.30 | 15.70 | — |
| — | — | 0.25 | — | +0.01 | 37.0% | 282.5 | 37.0% | -0.99 | 16.82 | 15.45 | 18.20 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 39.8% | 285 | 39.8% | -1.00 | 19.77 | 18.30 | 21.25 | — |
| — | — | 0.10 | — | +0.01 | 42.2% | 287.5 | 42.2% | -1.00 | 21.98 | 20.45 | 23.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 44.2% | 290 | 44.2% | -1.00 | 24.60 | 22.95 | 26.25 | — |
| — | — | 0.71 | — | +0.00 | 45.8% | 292.5 | 45.8% | -1.00 | 27.27 | 25.80 | 28.75 | — |
| — | — | 0.71 | — | +0.00 | 46.9% | 295 | 46.9% | -1.00 | 29.77 | 28.30 | 31.25 | — |
| — | — | 0.71 | — | +0.00 | 47.9% | 297.5 | 47.9% | -1.00 | 31.93 | 30.50 | 33.35 | — |
| — | — | 0.05 | — | +0.00 | 48.8% | 300 | 48.8% | -1.00 | 34.75 | 33.25 | 36.25 | — |
| — | — | 0.02 | — | +0.00 | 50.6% | 305 | 50.6% | -1.00 | 39.60 | 37.95 | 41.25 | — |
| — | — | 0.71 | — | +0.00 | 52.3% | 310 | 52.3% | -1.00 | 44.33 | 42.95 | 45.70 | — |
| — | — | 0.71 | — | +0.00 | 53.8% | 315 | 53.8% | -1.00 | 49.60 | 47.95 | 51.25 | — |
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.