Spot 263.89
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.90 | 50.45 | 49.17 | +1.00 | 51.8% | 215 | 51.8% | -0.00 | — | — | 2.13 | — |
| — | 43.05 | 45.45 | 44.25 | +1.00 | 47.6% | 220 | 47.6% | -0.00 | — | — | 2.14 | — |
| — | 38.40 | 41.00 | 39.70 | +1.00 | 43.5% | 225 | 43.5% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 35.85 | 38.00 | 36.92 | +1.00 | 41.5% | 227.5 | 41.5% | -0.00 | — | — | 2.15 | — |
| — | 32.75 | 35.50 | 34.12 | +1.00 | 39.6% | 230 | 39.6% | -0.00 | — | — | 2.15 | — |
| — | 30.50 | 33.00 | 31.75 | +1.00 | 37.8% | 232.5 | 37.8% | -0.00 | — | — | 2.16 | — |
| — | 28.05 | 30.50 | 29.27 | +0.99 | 36.0% | 235 | 36.0% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 25.45 | 28.05 | 26.75 | +0.99 | 34.4% | 237.5 | 34.4% | -0.01 | — | — | 0.29 | — |
| — | 23.05 | 25.55 | 24.30 | +0.99 | 32.8% | 240 | 32.8% | -0.01 | — | — | 0.10 | — |
| — | 21.00 | 23.10 | 22.05 | +0.98 | 31.4% | 242.5 | 31.4% | -0.02 | — | — | 0.18 | — |
| — | 18.30 | 20.60 | 19.45 | +0.96 | 30.1% | 245 | 30.1% | -0.04 | 0.09 | 0.02 | 0.15 | — |
| — | 15.80 | 18.15 | 16.98 | +0.94 | 28.9% | 247.5 | 28.9% | -0.06 | 0.26 | 0.08 | 0.43 | — |
| — | 13.60 | 15.60 | 14.60 | +0.92 | 27.9% | 250 | 27.9% | -0.09 | 0.34 | 0.17 | 0.52 | — |
| — | 11.30 | 13.55 | 12.43 | +0.88 | 27.0% | 252.5 | 27.0% | -0.13 | 0.43 | 0.13 | 0.74 | — |
| — | 9.25 | 11.35 | 10.30 | +0.82 | 26.2% | 255 | 26.2% | -0.18 | 0.71 | 0.47 | 0.96 | — |
| — | 7.40 | 9.05 | 8.22 | +0.75 | 25.5% | 257.5 | 25.5% | -0.24 | 1.21 | 1.01 | 1.40 | — |
| — | 5.60 | 7.45 | 6.53 | +0.67 | 24.8% | 260 | 24.8% | -0.33 | 1.46 | 0.82 | 2.09 | — |
| — | 3.75 | 5.15 | 4.45 | +0.57 | 24.3% | 262.5 | 24.3% | -0.43 | 2.74 | 2.38 | 3.10 | — |
| — | 2.83 | 3.50 | 3.17 | +0.48 | 23.9% | 265 | 23.9% | -0.53 | 3.73 | 3.35 | 4.10 | — |
| — | 1.69 | 2.39 | 2.04 | +0.37 | 23.6% | 267.5 | 23.6% | -0.63 | 5.00 | 4.15 | 5.85 | — |
| — | 1.16 | 1.60 | 1.38 | +0.29 | 23.6% | 270 | 23.6% | -0.72 | 7.03 | 5.90 | 8.15 | — |
| — | 0.53 | 0.96 | 0.74 | +0.21 | 23.6% | 272.5 | 23.6% | -0.80 | 9.00 | 7.90 | 10.10 | — |
| — | 0.40 | 0.58 | 0.49 | +0.15 | 23.8% | 275 | 23.8% | -0.86 | 11.18 | 10.10 | 12.25 | — |
| — | 0.07 | 0.40 | 0.23 | +0.10 | 24.2% | 277.5 | 24.2% | -0.91 | 13.45 | 12.50 | 14.40 | — |
| — | 0.10 | 0.29 | 0.20 | +0.06 | 24.6% | 280 | 24.6% | -0.95 | 16.05 | 14.80 | 17.30 | 0 |
| — | — | 0.21 | — | +0.04 | 25.1% | 282.5 | 25.1% | -0.97 | 18.25 | 16.75 | 19.75 | 0 |
| — | 0.05 | 0.28 | 0.17 | +0.03 | 25.6% | 285 | 25.6% | -0.99 | 21.00 | 19.75 | 22.25 | 0 |
| — | — | 1.96 | — | +0.02 | 26.2% | 287.5 | 26.2% | -1.00 | 23.50 | 22.25 | 24.75 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 26.9% | 290 | 26.9% | -1.00 | 25.43 | 24.25 | 26.60 | — |
| — | — | 2.13 | — | +0.00 | 28.2% | 295 | 28.2% | -1.00 | 30.75 | 29.25 | 32.25 | — |
| — | — | 2.13 | — | +0.00 | 29.7% | 300 | 29.7% | -1.00 | 35.83 | 34.25 | 37.40 | — |
| — | — | 2.13 | — | +0.00 | 31.2% | 305 | 31.2% | -1.00 | 41.20 | 39.75 | 42.65 | — |
| — | — | 2.13 | — | +0.00 | 32.8% | 310 | 32.8% | -1.00 | 46.08 | 44.75 | 47.40 | — |
| — | — | 0.31 | — | +0.00 | 34.3% | 315 | 34.3% | -1.00 | 50.73 | 49.25 | 52.20 | — |
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.