Spot 261.45
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.95 | 52.95 | 51.45 | +1.00 | 35.9% | 210 | 35.9% | -0.00 | — | — | 0.75 | — |
| — | 45.00 | 47.95 | 46.48 | +1.00 | 34.7% | 215 | 34.7% | -0.00 | — | — | 0.77 | — |
| — | 40.00 | 43.00 | 41.50 | +1.00 | 33.6% | 220 | 33.6% | -0.00 | — | — | 0.80 | — |
| — | 35.05 | 38.25 | 36.65 | +0.99 | 32.5% | 225 | 32.5% | -0.01 | 0.27 | 0.03 | 0.50 | — |
| — | 32.55 | 35.10 | 33.83 | +0.99 | 32.0% | 227.5 | 32.0% | -0.01 | — | — | 0.37 | — |
| — | 30.10 | 32.65 | 31.38 | +0.98 | 31.5% | 230 | 31.5% | -0.02 | 0.14 | 0.03 | 0.24 | — |
| — | 27.65 | 30.60 | 29.12 | +0.98 | 31.1% | 232.5 | 31.1% | -0.02 | 0.22 | 0.05 | 0.39 | — |
| — | 25.20 | 28.05 | 26.62 | +0.97 | 30.6% | 235 | 30.6% | -0.03 | 0.35 | 0.10 | 0.61 | — |
| — | 22.80 | 25.30 | 24.05 | +0.95 | 30.2% | 237.5 | 30.2% | -0.05 | 0.36 | 0.23 | 0.50 | — |
| — | 20.45 | 23.00 | 21.73 | +0.94 | 29.8% | 240 | 29.8% | -0.06 | 0.43 | 0.32 | 0.55 | — |
| — | 18.85 | 20.60 | 19.73 | +0.91 | 29.4% | 242.5 | 29.4% | -0.09 | 0.64 | 0.42 | 0.86 | — |
| — | 16.55 | 18.55 | 17.55 | +0.88 | 29.1% | 245 | 29.1% | -0.12 | 0.91 | 0.80 | 1.01 | — |
| — | 14.55 | 16.20 | 15.38 | +0.85 | 28.7% | 247.5 | 28.7% | -0.15 | 1.21 | 1.04 | 1.38 | — |
| — | 12.50 | 14.35 | 13.43 | +0.80 | 28.4% | 250 | 28.4% | -0.19 | 1.64 | 1.42 | 1.85 | — |
| — | 10.70 | 12.15 | 11.43 | +0.75 | 28.1% | 252.5 | 28.1% | -0.25 | 2.20 | 1.99 | 2.41 | — |
| — | 8.30 | 10.05 | 9.18 | +0.69 | 27.9% | 255 | 27.9% | -0.30 | 2.90 | 2.59 | 3.20 | — |
| — | 7.35 | 9.00 | 8.18 | +0.63 | 27.6% | 257.5 | 27.6% | -0.37 | 3.70 | 3.25 | 4.15 | — |
| — | 5.95 | 6.95 | 6.45 | +0.56 | 27.4% | 260 | 27.4% | -0.44 | 4.83 | 4.35 | 5.30 | — |
| — | 4.75 | 5.45 | 5.10 | +0.49 | 27.3% | 262.5 | 27.3% | -0.51 | 6.33 | 5.35 | 7.30 | — |
| — | 3.75 | 4.65 | 4.20 | +0.42 | 27.1% | 265 | 27.1% | -0.58 | 7.60 | 7.15 | 8.05 | — |
| — | 3.00 | 3.55 | 3.27 | +0.35 | 27.0% | 267.5 | 27.0% | -0.65 | 9.50 | 8.40 | 10.60 | — |
| — | 2.26 | 2.64 | 2.45 | +0.29 | 26.8% | 270 | 26.8% | -0.72 | 11.07 | 10.25 | 11.90 | — |
| — | 1.58 | 2.10 | 1.84 | +0.23 | 26.8% | 272.5 | 26.8% | -0.78 | 12.93 | 11.95 | 13.90 | — |
| — | 1.21 | 1.51 | 1.36 | +0.18 | 26.7% | 275 | 26.7% | -0.83 | 15.30 | 14.35 | 16.25 | — |
| — | 0.80 | 1.23 | 1.01 | +0.14 | 26.7% | 277.5 | 26.7% | -0.88 | 17.60 | 16.55 | 18.65 | — |
| — | 0.57 | 0.90 | 0.73 | +0.10 | 26.7% | 280 | 26.7% | -0.91 | 19.60 | 18.30 | 20.90 | — |
| — | 0.40 | 0.69 | 0.55 | +0.08 | 26.7% | 282.5 | 26.7% | -0.94 | 21.90 | 20.55 | 23.25 | — |
| — | 0.05 | 0.88 | 0.47 | +0.05 | 26.7% | 285 | 26.7% | -0.96 | 24.20 | 22.80 | 25.60 | — |
| — | 0.04 | 0.89 | 0.47 | +0.04 | 26.8% | 287.5 | 26.8% | -0.98 | 26.77 | 25.50 | 28.05 | — |
| — | 0.06 | 0.26 | 0.16 | +0.03 | 26.9% | 290 | 26.9% | -0.99 | 29.15 | 27.80 | 30.50 | — |
| — | — | 0.44 | — | +0.02 | 27.0% | 292.5 | 27.0% | -1.00 | 31.52 | 30.10 | 32.95 | — |
| — | — | 0.87 | — | +0.01 | 27.1% | 295 | 27.1% | -1.00 | 33.98 | 32.55 | 35.40 | — |
| — | — | 0.30 | — | +0.01 | 27.5% | 300 | 27.5% | -1.00 | 39.12 | 37.85 | 40.40 | — |
| — | — | 0.76 | — | +0.00 | 27.9% | 305 | 27.9% | -1.00 | 43.90 | 42.40 | 45.40 | — |
| — | — | 0.74 | — | +0.00 | 28.4% | 310 | 28.4% | -1.00 | 48.98 | 47.50 | 50.45 | — |
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.