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 | |
| — | 49.40 | 53.30 | 51.35 | +0.99 | 53.7% | 215 | 53.7% | -0.01 | — | — | 1.75 | — |
| — | 47.00 | 50.60 | 48.80 | +0.99 | 52.8% | 217.5 | 52.8% | -0.01 | — | — | 2.20 | — |
| — | 44.60 | 48.10 | 46.35 | +0.98 | 52.1% | 220 | 52.1% | -0.02 | — | — | 2.20 | — |
| — | 42.40 | 45.70 | 44.05 | +0.98 | 51.3% | 222.5 | 51.3% | -0.02 | — | — | 2.20 | — |
| — | 40.40 | 43.20 | 41.80 | +0.97 | 50.6% | 225 | 50.6% | -0.03 | 0.28 | 0.10 | 0.45 | — |
| — | 38.00 | 40.70 | 39.35 | +0.96 | 49.9% | 227.5 | 49.9% | -0.04 | 0.65 | 0.10 | 1.20 | — |
| — | 35.20 | 38.30 | 36.75 | +0.95 | 49.2% | 230 | 49.2% | -0.05 | 0.53 | 0.05 | 1.00 | — |
| — | 33.10 | 35.90 | 34.50 | +0.94 | 48.6% | 232.5 | 48.6% | -0.07 | — | — | 1.60 | — |
| — | 30.00 | 33.50 | 31.75 | +0.92 | 48.0% | 235 | 48.0% | -0.08 | 0.28 | 0.05 | 0.50 | — |
| — | 27.70 | 31.10 | 29.40 | +0.90 | 47.4% | 237.5 | 47.4% | -0.10 | — | — | 1.60 | — |
| — | 25.90 | 28.80 | 27.35 | +0.87 | 46.9% | 240 | 46.9% | -0.13 | 0.62 | 0.35 | 0.90 | — |
| — | 23.60 | 26.20 | 24.90 | +0.84 | 46.4% | 242.5 | 46.4% | -0.16 | 0.80 | 0.20 | 1.40 | — |
| — | 20.70 | 24.10 | 22.40 | +0.81 | 46.0% | 245 | 46.0% | -0.19 | 1.23 | 0.60 | 1.85 | — |
| — | 18.90 | 22.30 | 20.60 | +0.77 | 45.5% | 247.5 | 45.5% | -0.23 | 1.57 | 0.70 | 2.45 | — |
| — | 16.80 | 20.10 | 18.45 | +0.73 | 45.1% | 250 | 45.1% | -0.27 | 1.88 | 1.35 | 2.40 | — |
| — | 15.00 | 18.10 | 16.55 | +0.69 | 44.8% | 252.5 | 44.8% | -0.31 | 2.12 | 1.35 | 2.90 | — |
| — | 13.20 | 16.30 | 14.75 | +0.64 | 44.5% | 255 | 44.5% | -0.36 | 2.95 | 1.70 | 4.20 | — |
| — | 12.00 | 14.50 | 13.25 | +0.59 | 44.1% | 257.5 | 44.1% | -0.42 | 3.80 | 2.40 | 5.20 | — |
| — | 9.30 | 11.30 | 10.30 | +0.54 | 43.9% | 260 | 43.9% | -0.46 | 4.50 | 3.80 | 5.20 | — |
| — | 8.10 | 11.00 | 9.55 | +0.49 | 43.6% | 262.5 | 43.6% | -0.51 | 5.60 | 4.30 | 6.90 | — |
| — | 7.80 | 9.50 | 8.65 | +0.44 | 43.4% | 265 | 43.4% | -0.57 | 6.65 | 5.40 | 7.90 | — |
| — | 5.50 | 8.00 | 6.75 | +0.39 | 43.2% | 267.5 | 43.2% | -0.61 | 7.90 | 6.70 | 9.10 | — |
| — | 3.90 | 6.40 | 5.15 | +0.34 | 43.0% | 270 | 43.0% | -0.66 | 9.20 | 8.00 | 10.40 | — |
| — | 3.30 | 6.60 | 4.95 | +0.30 | 42.9% | 272.5 | 42.9% | -0.71 | 11.00 | 9.60 | 12.40 | — |
| — | 2.45 | 4.30 | 3.38 | +0.26 | 42.8% | 275 | 42.8% | -0.75 | 12.65 | 11.30 | 14.00 | — |
| — | 2.35 | 4.00 | 3.17 | +0.22 | 42.7% | 277.5 | 42.7% | -0.79 | 14.15 | 13.10 | 15.20 | — |
| — | 1.05 | 3.30 | 2.17 | +0.18 | 42.6% | 280 | 42.6% | -0.82 | 15.85 | 14.30 | 17.40 | — |
| — | 0.75 | 3.10 | 1.93 | +0.15 | 42.5% | 282.5 | 42.5% | -0.85 | 17.75 | 16.30 | 19.20 | — |
| — | 0.15 | 2.50 | 1.32 | +0.13 | 42.5% | 285 | 42.5% | -0.88 | 20.25 | 19.00 | 21.50 | — |
| — | 0.75 | 3.10 | 1.93 | +0.11 | 42.5% | 287.5 | 42.5% | -0.90 | 21.95 | 20.50 | 23.40 | — |
| — | 0.70 | 1.10 | 0.90 | +0.09 | 42.5% | 290 | 42.5% | -0.92 | 24.95 | 23.40 | 26.50 | — |
| — | 0.15 | 0.80 | 0.47 | +0.06 | 42.7% | 295 | 42.7% | -0.95 | 29.35 | 27.60 | 31.10 | — |
| — | 0.05 | 0.70 | 0.38 | +0.04 | 42.9% | 300 | 42.9% | -0.97 | 33.75 | 32.40 | 35.10 | — |
| — | 0.05 | 2.30 | 1.18 | +0.02 | 43.3% | 305 | 43.3% | -0.99 | 38.95 | 37.00 | 40.90 | — |
| — | — | 2.20 | — | +0.01 | 43.7% | 310 | 43.7% | -1.00 | 43.90 | 42.80 | 45.00 | — |
| — | — | 2.20 | — | +0.01 | 44.2% | 315 | 44.2% | -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.