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 | |
| — | 49.25 | 51.70 | 50.48 | +1.00 | 36.6% | 215 | 36.6% | -0.00 | — | — | 2.14 | — |
| — | 43.35 | 46.95 | 45.15 | +1.00 | 35.1% | 220 | 35.1% | -0.00 | — | — | 1.25 | — |
| — | 39.30 | 42.00 | 40.65 | +1.00 | 33.6% | 225 | 33.6% | -0.00 | — | — | 0.28 | — |
| — | 33.20 | 37.05 | 35.12 | +0.99 | 32.3% | 230 | 32.3% | -0.01 | — | — | 0.64 | — |
| — | 30.70 | 34.55 | 32.62 | +0.99 | 31.7% | 232.5 | 31.7% | -0.01 | — | — | 2.22 | — |
| — | 28.35 | 32.10 | 30.23 | +0.99 | 31.0% | 235 | 31.0% | -0.01 | — | — | 0.38 | — |
| — | 26.45 | 29.60 | 28.02 | +0.98 | 30.4% | 237.5 | 30.4% | -0.02 | — | — | 2.28 | — |
| — | 24.40 | 26.90 | 25.65 | +0.97 | 29.8% | 240 | 29.8% | -0.03 | — | — | 0.71 | — |
| — | 22.00 | 24.70 | 23.35 | +0.96 | 29.3% | 242.5 | 29.3% | -0.04 | — | — | 2.39 | — |
| — | 18.55 | 22.35 | 20.45 | +0.95 | 28.7% | 245 | 28.7% | -0.05 | 0.26 | 0.12 | 0.40 | — |
| — | 16.50 | 20.00 | 18.25 | +0.92 | 28.2% | 247.5 | 28.2% | -0.08 | 0.51 | 0.22 | 0.80 | — |
| — | 14.75 | 17.70 | 16.23 | +0.89 | 27.8% | 250 | 27.8% | -0.11 | 0.70 | 0.53 | 0.87 | — |
| — | 12.55 | 15.50 | 14.03 | +0.85 | 27.4% | 252.5 | 27.4% | -0.15 | 0.98 | 0.74 | 1.22 | — |
| — | 10.90 | 13.60 | 12.25 | +0.80 | 27.0% | 255 | 27.0% | -0.20 | 1.33 | 1.24 | 1.42 | — |
| — | 8.90 | 11.60 | 10.25 | +0.74 | 26.6% | 257.5 | 26.6% | -0.26 | 1.93 | 1.73 | 2.13 | — |
| — | 6.65 | 9.20 | 7.92 | +0.67 | 26.3% | 260 | 26.3% | -0.33 | 2.62 | 2.36 | 2.87 | — |
| — | 5.55 | 6.60 | 6.08 | +0.59 | 26.1% | 262.5 | 26.1% | -0.41 | 3.27 | 2.79 | 3.75 | — |
| — | 3.75 | 5.10 | 4.42 | +0.50 | 26.0% | 265 | 26.0% | -0.50 | 4.60 | 4.05 | 5.15 | — |
| — | 3.00 | 3.75 | 3.38 | +0.42 | 25.9% | 267.5 | 25.9% | -0.58 | 5.78 | 4.75 | 6.80 | — |
| — | 2.26 | 2.83 | 2.54 | +0.34 | 25.8% | 270 | 25.8% | -0.66 | 6.90 | 6.00 | 7.80 | — |
| — | 1.56 | 2.16 | 1.86 | +0.27 | 25.8% | 272.5 | 25.8% | -0.73 | 8.72 | 7.20 | 10.25 | — |
| — | 1.03 | 1.48 | 1.25 | +0.21 | 25.9% | 275 | 25.9% | -0.80 | 11.22 | 10.25 | 12.20 | — |
| — | 0.77 | 1.12 | 0.94 | +0.16 | 26.0% | 277.5 | 26.0% | -0.85 | 13.43 | 12.35 | 14.50 | — |
| — | 0.55 | 0.95 | 0.75 | +0.12 | 26.1% | 280 | 26.1% | -0.90 | 15.57 | 13.70 | 17.45 | — |
| — | 0.22 | 0.59 | 0.41 | +0.08 | 26.3% | 282.5 | 26.3% | -0.93 | 17.93 | 16.05 | 19.80 | — |
| — | 0.12 | 0.41 | 0.27 | +0.06 | 26.5% | 285 | 26.5% | -0.96 | 20.32 | 18.45 | 22.20 | 0 |
| 0 | — | 2.27 | — | +0.04 | 26.8% | 287.5 | 26.8% | -0.98 | 22.70 | 20.90 | 24.50 | 0 |
| 4 | — | 0.79 | — | +0.03 | 27.0% | 290 | 27.0% | -0.99 | 25.23 | 23.35 | 27.10 | 0 |
| 7 | — | 2.17 | — | +0.01 | 27.6% | 295 | 27.6% | -1.00 | 30.40 | 28.70 | 32.10 | 0 |
| 15 | — | 0.30 | — | +0.01 | 28.4% | 300 | 28.4% | -1.00 | 35.23 | 33.45 | 37.00 | 0 |
| 0 | — | 2.13 | — | +0.00 | 29.3% | 305 | 29.3% | -1.00 | 39.88 | 38.35 | 41.40 | — |
| — | — | 2.13 | — | +0.00 | 30.4% | 310 | 30.4% | -1.00 | 44.70 | 43.35 | 46.05 | — |
| — | — | 2.13 | — | +0.00 | 31.6% | 315 | 31.6% | -1.00 | 50.40 | 48.70 | 52.10 | — |
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.