Spot 265.32
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.25 | 52.45 | 50.85 | +0.99 | 96.9% | 215 | 96.9% | -0.01 | — | — | 2.12 | — |
| — | 44.20 | 47.45 | 45.83 | +0.99 | 86.9% | 220 | 86.9% | -0.01 | — | — | 0.20 | — |
| — | 39.20 | 42.45 | 40.83 | +0.99 | 76.4% | 225 | 76.4% | -0.01 | — | — | 0.52 | — |
| — | 36.70 | 40.00 | 38.35 | +0.99 | 71.0% | 227.5 | 71.0% | -0.01 | — | — | 2.13 | — |
| — | 34.30 | 36.90 | 35.60 | +0.99 | 65.6% | 230 | 65.6% | -0.01 | — | — | 0.75 | — |
| — | 31.70 | 34.25 | 32.98 | +0.99 | 60.2% | 232.5 | 60.2% | -0.01 | — | — | 0.75 | — |
| — | 29.20 | 32.30 | 30.75 | +0.99 | 55.1% | 235 | 55.1% | -0.01 | — | — | 0.36 | — |
| — | 27.00 | 29.70 | 28.35 | +0.99 | 50.3% | 237.5 | 50.3% | -0.01 | — | — | 0.46 | — |
| — | 24.25 | 27.50 | 25.88 | +0.99 | 46.1% | 240 | 46.1% | -0.01 | — | — | 0.06 | — |
| — | 21.75 | 24.70 | 23.23 | +0.99 | 42.3% | 242.5 | 42.3% | -0.01 | — | — | 0.03 | — |
| — | 19.25 | 22.50 | 20.88 | +0.99 | 39.2% | 245 | 39.2% | -0.01 | — | — | 0.12 | — |
| — | 17.30 | 19.50 | 18.40 | +0.98 | 36.7% | 247.5 | 36.7% | -0.02 | 0.17 | 0.04 | 0.29 | — |
| — | 14.35 | 17.35 | 15.85 | +0.97 | 34.6% | 250 | 34.6% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 12.40 | 14.30 | 13.35 | +0.95 | 32.9% | 252.5 | 32.9% | -0.05 | 0.12 | 0.05 | 0.18 | — |
| — | 10.00 | 12.45 | 11.22 | +0.92 | 31.5% | 255 | 31.5% | -0.08 | 0.28 | 0.18 | 0.38 | — |
| — | 7.85 | 10.20 | 9.03 | +0.87 | 30.5% | 257.5 | 30.5% | -0.13 | 0.42 | 0.34 | 0.51 | — |
| — | 5.85 | 7.40 | 6.62 | +0.78 | 29.6% | 260 | 29.6% | -0.22 | 0.80 | 0.69 | 0.90 | — |
| — | 3.50 | 4.90 | 4.20 | +0.67 | 29.0% | 262.5 | — | — | 1.41 | 1.21 | 1.60 | — |
| — | 2.55 | 3.70 | 3.12 | +0.53 | 28.5% | 265 | — | — | 2.42 | 2.25 | 2.58 | — |
| — | 1.53 | 2.06 | 1.79 | — | — | 267.5 | — | — | 3.60 | 2.61 | 4.60 | — |
| — | 0.66 | 1.21 | 0.94 | — | — | 270 | 27.7% | -0.75 | 5.38 | 4.50 | 6.25 | — |
| — | 0.43 | 0.65 | 0.54 | +0.15 | 27.7% | 272.5 | — | — | 7.33 | 6.40 | 8.25 | — |
| — | 0.21 | 0.38 | 0.29 | — | — | 275 | — | — | 9.25 | 8.00 | 10.50 | — |
| — | — | 0.20 | — | — | — | 277.5 | 28.4% | -0.96 | 11.85 | 10.75 | 12.95 | — |
| — | 0.03 | 0.31 | 0.17 | +0.02 | 29.1% | 280 | 29.1% | -0.99 | 14.22 | 13.10 | 15.35 | 0 |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 29.7% | 282.5 | 29.7% | -1.00 | 16.75 | 15.15 | 18.35 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 30.1% | 285 | 30.1% | -1.00 | 19.38 | 17.90 | 20.85 | — |
| — | — | 1.75 | — | +0.00 | 30.1% | 287.5 | 30.1% | -1.00 | 21.75 | 20.15 | 23.35 | — |
| — | — | 0.24 | — | +0.00 | 29.8% | 290 | 29.8% | -1.00 | 24.25 | 22.65 | 25.85 | — |
| — | — | 0.75 | — | +0.00 | 29.5% | 295 | 29.5% | -1.00 | 29.38 | 27.90 | 30.85 | — |
| — | — | 0.24 | — | +0.00 | 30.2% | 300 | 30.2% | -1.00 | 34.48 | 32.90 | 36.05 | — |
| — | — | 1.35 | — | +0.00 | 32.0% | 305 | 32.0% | -1.00 | 39.25 | 37.65 | 40.85 | — |
| — | — | 1.35 | — | +0.00 | 34.2% | 310 | 34.2% | -1.00 | 44.38 | 42.90 | 45.85 | — |
| — | — | 2.13 | — | +0.00 | 36.8% | 315 | 36.8% | -1.00 | 49.38 | 47.90 | 50.85 | — |
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.