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 | |
| — | 49.10 | 52.40 | 50.75 | +1.00 | 36.1% | 215 | 36.1% | -0.00 | — | — | 0.72 | — |
| — | 44.25 | 47.40 | 45.83 | +1.00 | 34.2% | 220 | 34.2% | -0.00 | — | — | 0.72 | — |
| — | 39.10 | 42.40 | 40.75 | +1.00 | 32.5% | 225 | 32.5% | -0.00 | — | — | 0.73 | — |
| — | 34.55 | 37.55 | 36.05 | +1.00 | 31.0% | 230 | 31.0% | -0.00 | — | — | 0.74 | — |
| — | 29.15 | 32.35 | 30.75 | +1.00 | 29.7% | 235 | 29.7% | -0.00 | — | — | 0.15 | — |
| — | 24.15 | 27.40 | 25.77 | +0.99 | 28.5% | 240 | 28.5% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| 1 | 19.50 | 22.45 | 20.98 | +0.97 | 27.2% | 245 | 27.2% | -0.03 | — | — | 0.38 | — |
| 0 | 16.80 | 20.00 | 18.40 | +0.96 | 26.6% | 247.5 | 26.6% | -0.04 | 0.33 | 0.01 | 0.64 | 38 |
| 1 | 15.00 | 17.55 | 16.27 | +0.94 | 25.9% | 250 | 25.9% | -0.07 | 0.23 | 0.10 | 0.36 | — |
| — | 12.80 | 15.20 | 14.00 | +0.91 | 25.3% | 252.5 | 25.3% | -0.10 | 0.53 | 0.22 | 0.83 | — |
| — | 10.35 | 13.00 | 11.68 | +0.87 | 24.7% | 255 | 24.7% | -0.15 | 0.68 | 0.40 | 0.95 | — |
| — | 8.20 | 10.75 | 9.47 | +0.81 | 24.1% | 257.5 | 24.1% | -0.20 | 1.01 | 0.70 | 1.33 | — |
| — | 6.25 | 8.80 | 7.53 | +0.74 | 23.7% | 260 | 23.7% | -0.28 | 1.48 | 1.15 | 1.80 | — |
| — | 4.45 | 6.65 | 5.55 | +0.65 | 23.3% | 262.5 | 23.3% | -0.35 | 2.45 | 1.75 | 3.15 | — |
| — | 3.50 | 5.10 | 4.30 | — | — | 265 | — | — | 3.48 | 2.91 | 4.05 | — |
| — | 2.40 | 3.55 | 2.98 | — | — | 267.5 | 22.8% | -0.59 | 4.72 | 3.60 | 5.85 | — |
| — | 1.57 | 2.33 | 1.95 | +0.32 | 22.7% | 270 | 22.7% | -0.66 | 6.45 | 5.55 | 7.35 | — |
| — | 0.98 | 1.72 | 1.35 | +0.25 | 22.7% | 272.5 | 22.7% | -0.75 | 8.15 | 7.15 | 9.15 | — |
| — | 0.65 | 1.29 | 0.97 | +0.17 | 22.8% | 275 | 22.8% | -0.83 | 10.12 | 9.20 | 11.05 | — |
| — | 0.24 | 0.63 | 0.43 | +0.12 | 23.0% | 277.5 | 23.0% | -0.89 | 12.05 | 10.80 | 13.30 | — |
| — | 0.15 | 0.42 | 0.28 | +0.07 | 23.3% | 280 | 23.3% | -0.93 | 14.62 | 13.50 | 15.75 | — |
| — | 0.01 | 0.52 | 0.27 | +0.05 | 23.7% | 282.5 | 23.7% | -0.96 | 16.93 | 15.80 | 18.05 | — |
| — | 0.12 | 0.51 | 0.32 | +0.03 | 24.1% | 285 | 24.1% | -0.98 | 19.62 | 18.50 | 20.75 | — |
| — | — | 0.40 | — | +0.02 | 24.7% | 287.5 | 24.7% | -1.00 | 21.90 | 20.55 | 23.25 | — |
| — | 0.05 | 0.27 | 0.16 | +0.01 | 25.2% | 290 | 25.2% | -1.00 | 24.38 | 23.00 | 25.75 | — |
| — | — | 0.29 | — | +0.01 | 25.8% | 292.5 | 25.8% | -1.00 | 27.05 | 25.50 | 28.60 | — |
| — | — | 0.32 | — | +0.01 | 26.4% | 295 | 26.4% | -1.00 | 29.35 | 27.95 | 30.75 | — |
| — | — | 0.76 | — | +0.00 | 27.0% | 297.5 | 27.0% | -1.00 | 31.85 | 30.45 | 33.25 | — |
| — | — | 0.38 | — | +0.00 | 27.7% | 300 | 27.7% | -1.00 | 34.52 | 32.95 | 36.10 | — |
| — | — | 0.72 | — | +0.00 | 29.0% | 305 | 29.0% | -1.00 | 39.35 | 37.95 | 40.75 | — |
| — | — | 0.72 | — | +0.00 | 30.4% | 310 | 30.4% | -1.00 | 44.35 | 42.95 | 45.75 | — |
| — | — | 0.71 | — | +0.00 | 32.0% | 315 | 32.0% | -1.00 | 49.35 | 47.95 | 50.75 | — |
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.