Spot 263.96
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.70 | 50.80 | 49.25 | +1.00 | 81.2% | 215 | 81.2% | +0.00 | — | — | 2.38 | — |
| — | 43.05 | 45.70 | 44.38 | +1.00 | 77.2% | 220 | 77.2% | +0.00 | — | — | 1.76 | — |
| — | 37.70 | 40.10 | 38.90 | +1.00 | 73.6% | 225 | 73.6% | -0.00 | — | — | 2.13 | — |
| — | 35.00 | 38.70 | 36.85 | +1.00 | 71.9% | 227.5 | 71.9% | -0.00 | — | — | 2.13 | — |
| — | 33.05 | 36.20 | 34.62 | +1.00 | 70.2% | 230 | 70.2% | -0.00 | — | — | 0.05 | — |
| — | 30.00 | 33.50 | 31.75 | +1.00 | 68.5% | 232.5 | 68.5% | -0.00 | — | — | 2.13 | — |
| — | 27.50 | 31.15 | 29.32 | +1.00 | 66.8% | 235 | 66.8% | -0.00 | — | — | 0.12 | — |
| — | 25.45 | 28.55 | 27.00 | +1.00 | 65.2% | 237.5 | 65.2% | -0.00 | — | — | 2.13 | — |
| — | 23.05 | 26.15 | 24.60 | +1.00 | 63.6% | 240 | 63.6% | -0.00 | — | — | 0.03 | — |
| — | 20.00 | 23.50 | 21.75 | +1.00 | 62.0% | 242.5 | 62.0% | -0.00 | — | — | 0.11 | — |
| — | 17.50 | 21.00 | 19.25 | +0.99 | 59.8% | 245 | 59.8% | -0.01 | — | — | 0.03 | — |
| — | 15.00 | 18.20 | 16.60 | +0.98 | 56.8% | 247.5 | 56.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 13.60 | 15.70 | 14.65 | +0.97 | 52.9% | 250 | 52.9% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 10.75 | 13.40 | 12.07 | +0.93 | 48.1% | 252.5 | 48.1% | -0.07 | 0.06 | 0.01 | 0.10 | — |
| — | 8.25 | 10.30 | 9.28 | +0.87 | 42.8% | 255 | 42.8% | -0.13 | 0.10 | 0.01 | 0.19 | — |
| — | 6.45 | 7.65 | 7.05 | +0.79 | 37.5% | 257.5 | 37.5% | -0.22 | 0.16 | 0.07 | 0.25 | — |
| — | 4.30 | 5.45 | 4.88 | +0.66 | 33.2% | 260 | 33.2% | -0.34 | 0.50 | 0.07 | 0.93 | — |
| — | 2.36 | 3.10 | 2.73 | +0.51 | 30.8% | 262.5 | 30.8% | -0.49 | 1.55 | 0.90 | 2.21 | — |
| — | 0.98 | 1.69 | 1.33 | +0.36 | 30.2% | 265 | 30.2% | -0.65 | 2.35 | 1.15 | 3.55 | — |
| — | 0.50 | 0.70 | 0.60 | +0.22 | 30.9% | 267.5 | 30.9% | -0.78 | 3.88 | 2.70 | 5.05 | — |
| — | 0.15 | 0.22 | 0.18 | +0.12 | 31.3% | 270 | 31.3% | -0.88 | 6.00 | 4.50 | 7.50 | — |
| — | 0.01 | 0.11 | 0.06 | +0.06 | 33.1% | 272.5 | 33.1% | -0.94 | 8.65 | 7.20 | 10.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 36.3% | 275 | 36.3% | -0.98 | 10.72 | 9.60 | 11.85 | 0 |
| — | — | 0.76 | — | +0.01 | 40.5% | 277.5 | 40.5% | -0.99 | 13.75 | 12.40 | 15.10 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 44.0% | 280 | 44.0% | -1.00 | 16.30 | 15.15 | 17.45 | — |
| — | — | 0.70 | — | +0.00 | 45.9% | 282.5 | 45.9% | -1.00 | 18.75 | 17.40 | 20.10 | — |
| — | — | 0.05 | — | +0.00 | 46.8% | 285 | 46.8% | -1.00 | 20.98 | 19.35 | 22.60 | — |
| — | — | 0.95 | — | +0.00 | 47.2% | 287.5 | 47.2% | -1.00 | 23.55 | 22.00 | 25.10 | — |
| — | — | 0.26 | — | +0.00 | 47.4% | 290 | 47.4% | -1.00 | 26.12 | 24.65 | 27.60 | — |
| — | — | 2.13 | — | +0.00 | 47.5% | 295 | 47.5% | -1.00 | 30.93 | 29.25 | 32.60 | — |
| — | — | 0.02 | — | +0.00 | 47.8% | 300 | 47.8% | -1.00 | 36.00 | 34.40 | 37.60 | — |
| — | — | 2.33 | — | +0.00 | 48.6% | 305 | 48.6% | -1.00 | 41.27 | 39.95 | 42.60 | — |
| — | — | 0.01 | — | +0.00 | 49.7% | 310 | 49.7% | -1.00 | 46.17 | 44.75 | 47.60 | — |
| — | — | 2.13 | — | +0.00 | 51.3% | 315 | 51.3% | -1.00 | 50.92 | 49.25 | 52.60 | — |
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.