Spot 266.26
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.10 | 52.70 | 51.40 | +1.00 | 65.7% | 215 | 65.7% | -0.00 | — | — | 2.10 | — |
| — | 47.60 | 50.20 | 48.90 | +1.00 | 65.2% | 217.5 | 65.2% | -0.00 | — | — | 2.10 | — |
| — | 45.10 | 47.90 | 46.50 | +1.00 | 64.6% | 220 | 64.6% | -0.00 | — | — | 2.10 | — |
| — | 42.60 | 45.40 | 44.00 | +1.00 | 64.0% | 222.5 | 64.0% | -0.00 | — | — | 2.10 | — |
| — | 39.40 | 42.90 | 41.15 | +1.00 | 63.3% | 225 | 63.3% | -0.00 | — | — | 0.05 | — |
| — | 37.60 | 40.30 | 38.95 | +1.00 | 62.6% | 227.5 | 62.6% | -0.00 | — | — | 0.95 | — |
| — | 35.10 | 37.90 | 36.50 | +0.99 | 61.7% | 230 | 61.7% | -0.01 | — | — | 1.00 | — |
| — | 32.00 | 35.40 | 33.70 | +0.99 | 60.7% | 232.5 | 60.7% | -0.01 | — | — | 0.40 | — |
| — | 29.90 | 32.90 | 31.40 | +0.98 | 59.6% | 235 | 59.6% | -0.02 | — | — | 0.40 | — |
| — | 26.80 | 30.40 | 28.60 | +0.97 | 58.4% | 237.5 | 58.4% | -0.03 | — | — | 2.15 | — |
| — | 24.60 | 27.90 | 26.25 | +0.96 | 57.2% | 240 | 57.2% | -0.04 | — | — | 0.50 | — |
| — | 22.70 | 25.40 | 24.05 | +0.93 | 56.1% | 242.5 | 56.1% | -0.07 | — | — | 1.90 | — |
| — | 20.20 | 22.90 | 21.55 | +0.90 | 55.0% | 245 | 55.0% | -0.10 | 0.07 | 0.05 | 0.10 | — |
| — | 17.80 | 20.50 | 19.15 | +0.87 | 54.2% | 247.5 | 54.2% | -0.13 | — | — | 0.60 | — |
| — | 14.60 | 18.20 | 16.40 | +0.81 | 53.6% | 250 | 53.6% | -0.19 | 0.17 | 0.10 | 0.25 | — |
| — | 13.00 | 15.00 | 14.00 | +0.76 | 53.2% | 252.5 | 53.2% | -0.24 | — | — | 0.90 | — |
| — | 10.60 | 13.60 | 12.10 | +0.69 | 53.0% | 255 | 53.0% | -0.31 | 0.62 | 0.45 | 0.80 | — |
| — | 8.70 | 11.50 | 10.10 | +0.62 | 52.9% | 257.5 | 52.9% | -0.38 | 0.80 | 0.45 | 1.15 | — |
| — | 7.00 | 8.80 | 7.90 | +0.54 | 52.9% | 260 | 52.9% | -0.46 | 1.57 | 1.20 | 1.95 | — |
| — | 4.50 | 7.20 | 5.85 | +0.46 | 53.0% | 262.5 | 53.0% | -0.54 | 1.98 | 1.15 | 2.80 | — |
| — | 4.10 | 5.00 | 4.55 | +0.38 | 53.1% | 265 | 53.1% | -0.62 | 3.25 | 2.80 | 3.70 | — |
| — | 2.20 | 4.70 | 3.45 | +0.31 | 53.2% | 267.5 | 53.2% | -0.69 | 5.30 | 4.10 | 6.50 | — |
| — | 2.15 | 2.75 | 2.45 | +0.24 | 53.2% | 270 | 53.2% | -0.76 | 6.85 | 5.50 | 8.20 | — |
| — | 0.85 | 2.65 | 1.75 | +0.19 | 53.2% | 272.5 | 53.2% | -0.81 | 7.70 | 6.20 | 9.20 | — |
| — | 0.60 | 1.75 | 1.18 | +0.14 | 53.1% | 275 | 53.1% | -0.86 | 9.15 | 8.10 | 10.20 | — |
| — | 0.10 | 1.60 | 0.85 | +0.10 | 53.0% | 277.5 | 53.0% | -0.90 | 12.20 | 11.00 | 13.40 | — |
| — | 0.35 | 1.10 | 0.72 | +0.07 | 52.9% | 280 | 52.9% | -0.93 | 14.35 | 13.30 | 15.40 | — |
| — | 0.10 | 0.90 | 0.50 | +0.05 | 52.7% | 282.5 | 52.7% | -0.95 | 16.20 | 14.90 | 17.50 | — |
| — | — | 0.60 | — | +0.04 | 52.6% | 285 | 52.6% | -0.97 | 19.10 | 17.90 | 20.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 52.5% | 287.5 | 52.5% | -0.98 | 21.40 | 20.30 | 22.50 | — |
| — | — | 0.10 | — | +0.02 | 52.4% | 290 | 52.4% | -0.99 | 23.65 | 22.30 | 25.00 | — |
| — | — | 2.15 | — | +0.01 | 52.3% | 292.5 | 52.3% | -0.99 | 26.40 | 24.70 | 28.10 | — |
| — | — | 1.90 | — | +0.01 | 52.3% | 295 | 52.3% | -1.00 | 28.85 | 27.00 | 30.70 | — |
| — | — | 2.15 | — | +0.00 | 52.3% | 297.5 | 52.3% | -1.00 | 31.40 | 29.70 | 33.10 | — |
| — | — | 0.05 | — | +0.00 | 52.3% | 300 | 52.3% | -1.00 | 33.85 | 32.80 | 34.90 | — |
| — | — | 1.30 | — | +0.00 | 52.5% | 305 | 52.5% | -1.00 | 38.60 | 37.20 | 40.00 | — |
| — | — | 2.15 | — | +0.00 | 52.7% | 310 | 52.7% | -1.00 | 43.90 | 42.80 | 45.00 | — |
| — | — | 2.15 | — | +0.00 | 53.1% | 315 | 53.1% | -1.00 | 48.90 | 47.20 | 50.60 | — |
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.