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 | |
| — | 50.65 | 53.40 | 52.02 | +0.99 | 48.4% | 215 | 48.4% | -0.01 | — | — | 2.17 | — |
| — | 45.85 | 49.10 | 47.48 | +0.99 | 46.0% | 220 | 46.0% | -0.01 | — | — | 2.21 | — |
| — | — | — | — | +0.98 | 44.9% | 222.5 | 44.9% | -0.02 | — | — | — | — |
| — | 41.00 | 44.20 | 42.60 | +0.98 | 43.9% | 225 | 43.9% | -0.02 | — | — | 2.26 | — |
| — | — | — | — | +0.97 | 42.9% | 227.5 | 42.9% | -0.03 | — | — | — | — |
| — | 36.05 | 39.35 | 37.70 | +0.97 | 42.0% | 230 | 42.0% | -0.03 | 1.16 | 0.01 | 2.31 | — |
| — | — | — | — | +0.96 | 41.2% | 232.5 | 41.2% | -0.04 | — | — | — | — |
| — | 31.60 | 34.55 | 33.08 | +0.95 | 40.4% | 235 | 40.4% | -0.05 | — | — | 1.15 | — |
| — | — | — | — | +0.94 | 39.7% | 237.5 | 39.7% | -0.06 | — | — | — | — |
| — | 26.65 | 29.85 | 28.25 | +0.93 | 39.0% | 240 | 39.0% | -0.07 | 0.65 | 0.30 | 1.00 | — |
| — | 24.35 | 27.40 | 25.88 | +0.91 | 38.4% | 242.5 | 38.4% | -0.09 | 0.91 | 0.23 | 1.59 | — |
| — | 22.00 | 25.35 | 23.68 | +0.89 | 37.9% | 245 | 37.9% | -0.12 | 1.19 | 0.50 | 1.88 | — |
| — | 19.55 | 23.15 | 21.35 | +0.86 | 37.4% | 247.5 | 37.4% | -0.14 | 1.46 | 0.69 | 2.23 | — |
| — | 17.95 | 21.10 | 19.52 | +0.83 | 37.0% | 250 | 37.0% | -0.17 | 1.84 | 1.03 | 2.65 | — |
| — | 15.50 | 19.00 | 17.25 | +0.80 | 36.6% | 252.5 | 36.6% | -0.21 | 2.30 | 1.50 | 3.10 | — |
| — | 14.15 | 16.30 | 15.22 | +0.75 | 36.3% | 255 | 36.3% | -0.25 | 2.87 | 2.03 | 3.70 | — |
| — | 12.35 | 14.45 | 13.40 | +0.71 | 36.0% | 257.5 | 36.0% | -0.29 | 3.54 | 2.67 | 4.40 | — |
| — | 10.65 | 12.65 | 11.65 | +0.66 | 35.8% | 260 | 35.8% | -0.34 | 4.30 | 3.35 | 5.25 | — |
| — | 9.05 | 10.95 | 10.00 | +0.61 | 35.7% | 262.5 | 35.7% | -0.39 | 5.28 | 4.80 | 5.75 | — |
| — | 7.65 | 9.45 | 8.55 | +0.56 | 35.6% | 265 | 35.6% | -0.44 | 6.28 | 5.30 | 7.25 | — |
| — | 6.50 | 8.10 | 7.30 | +0.51 | 35.5% | 267.5 | 35.5% | -0.50 | 7.58 | 6.70 | 8.45 | — |
| — | 5.45 | 6.90 | 6.17 | +0.45 | 35.6% | 270 | 35.6% | -0.55 | 8.80 | 7.75 | 9.85 | — |
| — | 4.20 | 5.90 | 5.05 | +0.40 | 35.6% | 272.5 | 35.6% | -0.60 | 10.28 | 9.15 | 11.40 | — |
| — | 3.60 | 4.95 | 4.28 | +0.35 | 35.8% | 275 | 35.8% | -0.65 | 11.82 | 10.60 | 13.05 | — |
| — | 2.61 | 4.20 | 3.40 | +0.31 | 35.9% | 277.5 | 35.9% | -0.70 | 13.47 | 12.25 | 14.70 | — |
| — | 1.96 | 3.55 | 2.75 | +0.26 | 36.2% | 280 | 36.2% | -0.74 | 15.32 | 14.05 | 16.60 | — |
| — | 1.41 | 3.05 | 2.23 | +0.23 | 36.4% | 282.5 | 36.4% | -0.78 | 17.25 | 15.95 | 18.55 | — |
| — | 1.12 | 2.57 | 1.84 | +0.19 | 36.7% | 285 | 36.7% | -0.81 | 19.52 | 17.75 | 21.30 | — |
| — | 0.70 | 2.19 | 1.45 | +0.16 | 37.1% | 287.5 | 37.1% | -0.84 | 21.55 | 19.90 | 23.20 | — |
| — | 0.43 | 1.87 | 1.15 | +0.14 | 37.4% | 290 | 37.4% | -0.87 | 23.90 | 22.15 | 25.65 | — |
| — | 0.36 | 1.61 | 0.98 | +0.12 | 37.9% | 292.5 | 37.9% | -0.89 | 26.23 | 24.45 | 28.00 | — |
| — | 0.34 | 1.40 | 0.87 | +0.10 | 38.3% | 295 | 38.3% | -0.91 | 28.73 | 27.20 | 30.25 | — |
| — | — | — | — | +0.08 | 38.8% | 297.5 | 38.8% | -0.93 | — | — | — | — |
| — | 0.12 | 0.91 | 0.52 | +0.07 | 39.4% | 300 | 39.4% | -0.94 | 33.25 | 31.65 | 34.85 | — |
| — | — | — | — | +0.06 | 39.9% | 302.5 | 39.9% | -0.95 | — | — | — | — |
| — | — | 2.60 | — | +0.05 | 40.5% | 305 | 40.5% | -0.96 | 38.25 | 36.50 | 40.00 | — |
| — | — | — | — | +0.04 | 41.2% | 307.5 | 41.2% | -0.97 | — | — | — | — |
| — | — | 2.52 | — | +0.04 | 41.9% | 310 | 41.9% | -0.97 | 43.17 | 41.45 | 44.90 | — |
| — | — | — | — | +0.03 | 42.6% | 312.5 | 42.6% | -0.98 | — | — | — | — |
| — | — | 2.46 | — | +0.03 | 43.3% | 315 | 43.3% | -0.98 | 48.27 | 46.40 | 50.15 | — |
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.