Spot 266.75
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 53.85 | 52.17 | +1.00 | 61.8% | 215 | 61.8% | -0.00 | — | — | 1.40 | — |
| — | 48.00 | 51.40 | 49.70 | +0.99 | 59.2% | 217.5 | 59.2% | -0.01 | — | — | 2.14 | — |
| — | 45.80 | 48.90 | 47.35 | +0.99 | 56.7% | 220 | 56.7% | -0.01 | — | — | 0.70 | — |
| — | 43.00 | 45.65 | 44.33 | +0.99 | 54.3% | 222.5 | 54.3% | -0.01 | — | — | 2.15 | — |
| — | 40.60 | 43.90 | 42.25 | +0.99 | 52.1% | 225 | 52.1% | -0.01 | — | — | 1.20 | — |
| — | 38.10 | 41.40 | 39.75 | +0.99 | 50.0% | 227.5 | 50.0% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 35.65 | 38.90 | 37.27 | +0.99 | 47.9% | 230 | 47.9% | -0.01 | — | — | 0.33 | — |
| — | 33.35 | 36.45 | 34.90 | +0.99 | 46.0% | 232.5 | 46.0% | -0.01 | 0.12 | 0.02 | 0.23 | — |
| — | 30.60 | 33.95 | 32.27 | +0.98 | 44.2% | 235 | 44.2% | -0.02 | — | — | 0.39 | — |
| — | 28.10 | 31.50 | 29.80 | +0.98 | 42.5% | 237.5 | 42.5% | -0.02 | — | — | 0.26 | — |
| — | 25.70 | 29.00 | 27.35 | +0.97 | 41.0% | 240 | 41.0% | -0.03 | — | — | 0.49 | — |
| — | 23.40 | 26.60 | 25.00 | +0.96 | 39.5% | 242.5 | 39.5% | -0.04 | — | — | 0.41 | — |
| — | 21.05 | 24.15 | 22.60 | +0.95 | 38.3% | 245 | 38.3% | -0.05 | 0.23 | 0.05 | 0.42 | — |
| — | 18.50 | 21.80 | 20.15 | +0.93 | 37.3% | 247.5 | 37.3% | -0.07 | 0.37 | 0.17 | 0.57 | — |
| — | 16.50 | 19.10 | 17.80 | +0.91 | 36.4% | 250 | 36.4% | -0.09 | 0.53 | 0.20 | 0.85 | — |
| — | 14.10 | 17.30 | 15.70 | +0.87 | 35.7% | 252.5 | 35.7% | -0.13 | 0.90 | 0.50 | 1.29 | — |
| — | 11.90 | 15.20 | 13.55 | +0.83 | 35.2% | 255 | 35.2% | -0.17 | 1.17 | 0.74 | 1.60 | — |
| — | 10.35 | 12.15 | 11.25 | +0.78 | 34.7% | 257.5 | 34.7% | -0.22 | 1.69 | 1.18 | 2.19 | — |
| — | 8.55 | 10.20 | 9.38 | +0.72 | 34.4% | 260 | 34.4% | -0.28 | 2.55 | 2.28 | 2.82 | — |
| — | 6.95 | 8.35 | 7.65 | +0.65 | 34.1% | 262.5 | 34.1% | -0.35 | 3.12 | 2.54 | 3.70 | — |
| — | 5.80 | 6.80 | 6.30 | +0.57 | 33.9% | 265 | 33.9% | -0.43 | 4.25 | 3.80 | 4.70 | — |
| — | 4.35 | 5.40 | 4.88 | +0.49 | 33.8% | 267.5 | 33.8% | -0.51 | 5.30 | 4.65 | 5.95 | — |
| — | 3.35 | 4.20 | 3.77 | +0.41 | 33.9% | 270 | 33.9% | -0.59 | 6.65 | 5.95 | 7.35 | — |
| — | 2.35 | 3.05 | 2.70 | +0.34 | 34.2% | 272.5 | 34.2% | -0.66 | 8.25 | 7.40 | 9.10 | — |
| — | 1.52 | 2.20 | 1.86 | +0.28 | 34.5% | 275 | 34.5% | -0.73 | 10.03 | 9.05 | 11.00 | — |
| — | 1.11 | 1.98 | 1.54 | +0.22 | 35.0% | 277.5 | 35.0% | -0.79 | 11.93 | 10.90 | 12.95 | — |
| — | 0.90 | 1.25 | 1.07 | +0.17 | 35.6% | 280 | 35.6% | -0.83 | 13.90 | 12.30 | 15.50 | — |
| — | 0.40 | 1.21 | 0.81 | +0.14 | 36.3% | 282.5 | 36.3% | -0.87 | 16.38 | 15.15 | 17.60 | — |
| — | 0.22 | 0.75 | 0.48 | +0.11 | 37.1% | 285 | 37.1% | -0.90 | 18.82 | 17.45 | 20.20 | — |
| — | 0.12 | 0.71 | 0.41 | +0.08 | 38.1% | 287.5 | 38.1% | -0.92 | 21.00 | 19.50 | 22.50 | — |
| — | 0.04 | 0.45 | 0.24 | +0.07 | 39.1% | 290 | 39.1% | -0.94 | 23.05 | 21.45 | 24.65 | — |
| — | 0.01 | 2.10 | 1.05 | +0.05 | 40.1% | 292.5 | 40.1% | -0.96 | 25.62 | 23.90 | 27.35 | — |
| — | — | 2.29 | — | +0.04 | 41.3% | 295 | 41.3% | -0.97 | 28.12 | 26.40 | 29.85 | — |
| — | — | 2.26 | — | +0.03 | 42.6% | 297.5 | 42.6% | -0.97 | 30.57 | 28.85 | 32.30 | — |
| — | 0.01 | 1.15 | 0.58 | +0.03 | 43.9% | 300 | 43.9% | -0.98 | 33.05 | 31.35 | 34.75 | — |
| — | — | 2.22 | — | +0.02 | 45.3% | 302.5 | 45.3% | -0.98 | 35.70 | 33.80 | 37.60 | — |
| — | — | 2.20 | — | +0.02 | 46.8% | 305 | 46.8% | -0.99 | 38.23 | 36.30 | 40.15 | — |
| — | — | 0.20 | — | +0.02 | 49.9% | 310 | 49.9% | -0.99 | 42.90 | 41.30 | 44.50 | — |
| — | — | 2.18 | — | +0.01 | 53.2% | 315 | 53.2% | -0.99 | 47.98 | 46.30 | 49.65 | — |
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.