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 | |
| — | 47.65 | 51.30 | 49.48 | +1.00 | 39.3% | 215 | 39.3% | -0.00 | — | — | 0.93 | — |
| — | 42.80 | 46.05 | 44.42 | +1.00 | 37.1% | 220 | 37.1% | -0.00 | — | — | 0.12 | — |
| — | 37.70 | 40.25 | 38.98 | — | — | 225 | 35.1% | -0.01 | — | — | 0.06 | — |
| — | 35.20 | 38.05 | 36.62 | +0.99 | 34.1% | 227.5 | — | — | — | — | 2.16 | — |
| — | 32.70 | 35.85 | 34.27 | +0.99 | 33.2% | 230 | — | — | — | — | 2.17 | — |
| — | 30.20 | 33.85 | 32.02 | — | — | 232.5 | — | — | — | — | 2.18 | — |
| — | 27.70 | 30.35 | 29.02 | — | — | 235 | — | — | — | — | 1.25 | — |
| — | 25.25 | 28.25 | 26.75 | — | — | 237.5 | — | — | — | — | 2.14 | — |
| — | 22.75 | 25.30 | 24.02 | — | — | 240 | — | — | — | — | 0.18 | — |
| — | 20.30 | 22.75 | 21.52 | — | — | 242.5 | — | — | — | — | 0.30 | — |
| — | 17.85 | 20.95 | 19.40 | — | — | 245 | 28.7% | -0.07 | — | — | 0.37 | — |
| — | 15.50 | 18.50 | 17.00 | +0.91 | 28.1% | 247.5 | 28.1% | -0.09 | 0.26 | 0.04 | 0.47 | — |
| — | 13.70 | 16.05 | 14.88 | +0.87 | 27.6% | 250 | 27.6% | -0.13 | 0.47 | 0.15 | 0.79 | — |
| — | 11.50 | 13.60 | 12.55 | +0.82 | 27.1% | 252.5 | 27.1% | -0.18 | 0.61 | 0.32 | 0.91 | — |
| — | 9.30 | 11.60 | 10.45 | +0.76 | 26.6% | 255 | 26.6% | -0.24 | 0.92 | 0.73 | 1.11 | — |
| — | 8.00 | 8.90 | 8.45 | +0.69 | 26.2% | 257.5 | 26.2% | -0.31 | 1.32 | 1.04 | 1.60 | — |
| — | 5.95 | 7.10 | 6.53 | +0.61 | 25.8% | 260 | 25.8% | -0.39 | 2.04 | 1.85 | 2.24 | — |
| — | 4.60 | 5.45 | 5.03 | +0.52 | 25.5% | 262.5 | 25.5% | -0.48 | 2.79 | 2.32 | 3.25 | — |
| — | 3.30 | 3.75 | 3.52 | +0.43 | 25.3% | 265 | 25.3% | -0.58 | 3.95 | 3.50 | 4.40 | — |
| — | 2.35 | 2.87 | 2.61 | +0.33 | 25.2% | 267.5 | 25.2% | -0.67 | 5.83 | 4.85 | 6.80 | — |
| — | 1.25 | 2.03 | 1.64 | +0.26 | 25.1% | 270 | 25.1% | -0.75 | 7.78 | 6.60 | 8.95 | — |
| — | 1.00 | 1.40 | 1.20 | +0.19 | 25.2% | 272.5 | 25.2% | -0.82 | 9.50 | 8.15 | 10.85 | — |
| — | 0.65 | 0.78 | 0.71 | +0.13 | 25.3% | 275 | 25.3% | -0.88 | 11.70 | 10.45 | 12.95 | — |
| — | 0.40 | 0.52 | 0.46 | +0.09 | 25.5% | 277.5 | 25.5% | -0.92 | 13.47 | 12.35 | 14.60 | — |
| — | 0.22 | 0.35 | 0.28 | +0.06 | 25.8% | 280 | 25.8% | -0.95 | 15.95 | 14.95 | 16.95 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | — | 0.30 | — | +0.03 | 26.4% | 285 | 26.4% | -0.99 | 20.95 | 19.30 | 22.60 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | — | 0.11 | — | +0.01 | 27.3% | 290 | 27.3% | -1.00 | 26.38 | 25.15 | 27.60 | — |
| — | — | 2.14 | — | +0.00 | 28.3% | 295 | 28.3% | -1.00 | 30.98 | 29.40 | 32.55 | — |
| — | — | 0.05 | — | +0.00 | 29.3% | 300 | 29.3% | -1.00 | 36.00 | 34.20 | 37.80 | — |
| — | — | 2.13 | — | +0.00 | 30.4% | 305 | 30.4% | -1.00 | 40.92 | 39.15 | 42.70 | — |
| — | — | 2.13 | — | +0.00 | 31.5% | 310 | 31.5% | -1.00 | 45.83 | 43.95 | 47.70 | — |
| — | — | 2.13 | — | +0.00 | 32.6% | 315 | 32.6% | -1.00 | 50.80 | 48.90 | 52.70 | — |
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.