Spot 264.58
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.70 | 51.45 | 50.08 | +1.00 | 53.6% | 215 | 53.6% | -0.00 | — | — | 2.13 | — |
| — | 43.95 | 46.80 | 45.38 | +1.00 | 49.7% | 220 | 49.7% | -0.00 | — | — | 0.94 | — |
| — | 38.15 | 41.80 | 39.98 | +1.00 | 46.1% | 225 | 46.1% | -0.00 | — | — | 0.18 | — |
| — | 36.55 | 39.30 | 37.92 | +1.00 | 44.3% | 227.5 | 44.3% | -0.00 | — | — | 2.13 | — |
| — | 34.05 | 36.80 | 35.42 | +1.00 | 42.6% | 230 | 42.6% | -0.00 | — | — | 0.38 | — |
| — | 31.40 | 34.30 | 32.85 | +1.00 | 41.0% | 232.5 | 41.0% | -0.00 | — | — | 2.14 | — |
| — | 28.70 | 31.35 | 30.02 | +1.00 | 39.4% | 235 | 39.4% | -0.00 | — | — | 0.18 | — |
| — | 26.55 | 29.30 | 27.93 | +1.00 | 37.9% | 237.5 | 37.9% | -0.00 | — | — | 0.18 | — |
| — | 23.30 | 26.80 | 25.05 | +1.00 | 36.5% | 240 | 36.5% | -0.00 | — | — | 0.11 | — |
| — | 21.45 | 24.30 | 22.88 | +0.99 | 35.2% | 242.5 | 35.2% | -0.01 | — | — | 0.25 | — |
| — | 19.10 | 21.85 | 20.48 | +0.99 | 34.0% | 245 | 34.0% | -0.01 | — | — | 0.27 | — |
| — | 15.95 | 19.05 | 17.50 | +0.98 | 32.9% | 247.5 | 32.9% | -0.02 | — | — | 0.30 | — |
| — | 13.85 | 16.30 | 15.07 | +0.96 | 31.9% | 250 | 31.9% | -0.04 | 0.18 | 0.01 | 0.36 | — |
| — | 11.75 | 14.20 | 12.97 | +0.93 | 31.0% | 252.5 | 31.0% | -0.07 | 0.28 | 0.08 | 0.48 | — |
| — | 9.25 | 11.65 | 10.45 | +0.89 | 30.2% | 255 | 30.2% | -0.11 | 0.36 | 0.19 | 0.54 | — |
| — | 7.30 | 9.50 | 8.40 | +0.82 | 29.5% | 257.5 | 29.5% | -0.18 | 0.74 | 0.59 | 0.90 | — |
| — | 5.55 | 7.55 | 6.55 | +0.73 | 29.0% | 260 | 29.0% | -0.27 | 1.24 | 0.92 | 1.55 | — |
| — | 4.05 | 5.75 | 4.90 | +0.61 | 28.5% | 262.5 | 28.5% | -0.39 | 2.02 | 1.60 | 2.44 | — |
| — | 2.66 | 3.40 | 3.03 | +0.50 | 28.2% | 265 | 28.2% | -0.50 | 3.21 | 2.86 | 3.55 | — |
| — | 1.75 | 2.32 | 2.04 | +0.36 | 28.1% | 267.5 | 28.1% | -0.64 | 4.22 | 3.45 | 5.00 | — |
| — | 0.91 | 1.42 | 1.17 | +0.26 | 28.0% | 270 | 28.0% | -0.74 | 6.17 | 4.85 | 7.50 | — |
| — | 0.58 | 0.84 | 0.71 | +0.16 | 28.1% | 272.5 | 28.1% | -0.84 | 7.88 | 6.30 | 9.45 | — |
| — | 0.35 | 0.42 | 0.39 | +0.11 | 28.2% | 275 | 28.2% | -0.91 | 10.38 | 9.20 | 11.55 | — |
| — | 0.12 | 0.40 | 0.26 | +0.06 | 28.3% | 277.5 | 28.3% | -0.95 | 12.90 | 11.55 | 14.25 | — |
| — | 0.07 | 0.21 | 0.14 | +0.03 | 28.5% | 280 | 28.5% | -0.98 | 15.00 | 13.85 | 16.15 | — |
| — | — | 0.19 | — | +0.01 | 28.6% | 282.5 | 28.6% | -0.99 | 17.85 | 16.20 | 19.50 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 28.8% | 285 | 28.8% | -1.00 | 20.27 | 18.45 | 22.10 | — |
| — | — | 0.04 | — | +0.00 | 29.0% | 287.5 | 29.0% | -1.00 | 22.40 | 21.20 | 23.60 | — |
| — | — | 0.05 | — | +0.00 | 29.3% | 290 | 29.3% | -1.00 | 25.40 | 23.70 | 27.10 | — |
| — | — | 1.15 | — | +0.00 | 30.1% | 295 | 30.1% | -1.00 | 30.30 | 28.50 | 32.10 | — |
| — | — | 0.24 | — | +0.00 | 31.3% | 300 | 31.3% | -1.00 | 34.80 | 33.35 | 36.25 | — |
| — | — | 2.13 | — | +0.00 | 32.7% | 305 | 32.7% | -1.00 | 40.23 | 38.35 | 42.10 | — |
| — | — | 1.36 | — | +0.00 | 34.2% | 310 | 34.2% | -1.00 | 45.27 | 43.70 | 46.85 | — |
| — | — | 2.13 | — | +0.00 | 35.7% | 315 | 35.7% | -1.00 | 49.83 | 48.35 | 51.30 | — |
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.