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 | |
| — | 47.45 | 50.70 | 49.08 | +1.00 | 35.1% | 215 | 35.1% | -0.00 | — | — | 2.15 | — |
| — | 42.90 | 45.75 | 44.33 | +1.00 | 33.4% | 220 | 33.4% | -0.00 | — | — | 0.20 | — |
| — | 38.30 | 40.80 | 39.55 | +0.99 | 31.8% | 225 | 31.8% | -0.01 | — | — | 0.83 | — |
| — | 33.10 | 35.80 | 34.45 | +0.98 | 30.4% | 230 | 30.4% | -0.02 | — | — | 0.33 | — |
| — | 31.25 | 33.35 | 32.30 | +0.98 | 29.8% | 232.5 | 29.8% | -0.02 | — | — | 2.29 | — |
| — | 28.30 | 30.70 | 29.50 | +0.97 | 29.2% | 235 | 29.2% | -0.03 | 0.42 | 0.10 | 0.74 | — |
| — | 26.40 | 28.50 | 27.45 | +0.96 | 28.6% | 237.5 | 28.6% | -0.04 | — | — | 2.40 | — |
| — | 23.00 | 26.05 | 24.52 | +0.95 | 28.0% | 240 | 28.0% | -0.05 | 0.34 | 0.01 | 0.66 | — |
| — | 21.10 | 23.65 | 22.38 | +0.93 | 27.6% | 242.5 | 27.6% | -0.07 | — | — | 2.60 | — |
| — | 18.80 | 21.70 | 20.25 | +0.91 | 27.1% | 245 | 27.1% | -0.09 | 0.43 | 0.26 | 0.60 | — |
| — | 16.85 | 18.95 | 17.90 | +0.88 | 26.7% | 247.5 | 26.7% | -0.12 | 0.77 | 0.43 | 1.10 | — |
| — | 14.25 | 16.70 | 15.47 | +0.85 | 26.3% | 250 | 26.3% | -0.15 | 0.74 | 0.37 | 1.12 | — |
| — | 12.40 | 14.60 | 13.50 | +0.81 | 26.0% | 252.5 | 26.0% | -0.19 | 1.28 | 1.09 | 1.47 | — |
| — | 10.40 | 12.60 | 11.50 | +0.76 | 25.7% | 255 | 25.7% | -0.24 | 1.87 | 1.59 | 2.15 | — |
| — | 8.50 | 10.75 | 9.62 | +0.70 | 25.4% | 257.5 | 25.4% | -0.30 | 2.39 | 2.19 | 2.59 | — |
| — | 6.90 | 9.00 | 7.95 | +0.64 | 25.2% | 260 | 25.2% | -0.37 | 3.10 | 2.79 | 3.40 | — |
| — | 5.20 | 7.35 | 6.28 | +0.57 | 25.0% | 262.5 | 25.0% | -0.44 | 3.92 | 3.15 | 4.70 | — |
| — | 3.80 | 6.80 | 5.30 | +0.49 | 24.9% | 265 | 24.9% | -0.51 | 5.15 | 4.15 | 6.15 | — |
| — | 2.86 | 3.80 | 3.33 | +0.42 | 24.9% | 267.5 | 24.9% | -0.59 | 6.65 | 5.50 | 7.80 | — |
| — | 2.30 | 2.94 | 2.62 | +0.35 | 24.9% | 270 | 24.9% | -0.66 | 8.00 | 7.40 | 8.60 | — |
| — | 1.65 | 2.18 | 1.92 | +0.28 | 25.0% | 272.5 | 25.0% | -0.73 | 9.57 | 8.25 | 10.90 | — |
| — | 1.08 | 1.63 | 1.35 | +0.23 | 25.1% | 275 | 25.1% | -0.79 | 11.78 | 10.70 | 12.85 | — |
| — | 0.63 | 1.22 | 0.93 | +0.17 | 25.2% | 277.5 | 25.2% | -0.84 | 13.90 | 12.85 | 14.95 | — |
| — | 0.41 | 0.96 | 0.69 | +0.13 | 25.4% | 280 | 25.4% | -0.88 | 16.32 | 15.10 | 17.55 | — |
| — | 0.14 | 0.71 | 0.42 | +0.10 | 25.6% | 282.5 | 25.6% | -0.91 | 18.52 | 17.40 | 19.65 | — |
| — | 0.11 | 0.51 | 0.31 | +0.08 | 25.9% | 285 | 25.9% | -0.94 | 21.10 | 19.80 | 22.40 | — |
| — | — | 2.35 | — | +0.06 | 26.2% | 287.5 | 26.2% | -0.96 | 23.65 | 22.25 | 25.05 | — |
| — | 0.01 | 1.09 | 0.55 | +0.04 | 26.5% | 290 | 26.5% | -0.98 | 25.88 | 24.20 | 27.55 | — |
| — | — | 2.20 | — | +0.02 | 27.2% | 295 | 27.2% | -1.00 | 30.82 | 29.15 | 32.50 | — |
| — | — | 2.16 | — | +0.01 | 28.0% | 300 | 28.0% | -1.00 | 35.77 | 34.15 | 37.40 | — |
| — | — | 2.14 | — | +0.01 | 28.8% | 305 | 28.8% | -1.00 | 41.25 | 39.70 | 42.80 | — |
| — | — | 2.13 | — | +0.00 | 29.7% | 310 | 29.7% | -1.00 | 46.00 | 44.15 | 47.85 | — |
| — | — | 2.13 | — | +0.00 | 30.6% | 315 | 30.6% | -1.00 | 51.00 | 49.70 | 52.30 | — |
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.