Spot 263.37
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.35 | 50.00 | 48.67 | +1.00 | 63.3% | 215 | 63.3% | -0.00 | — | — | 2.02 | — |
| — | 42.50 | 44.60 | 43.55 | +1.00 | 57.9% | 220 | 57.9% | -0.00 | — | — | 1.15 | — |
| — | 37.40 | 39.40 | 38.40 | +1.00 | 52.7% | 225 | 52.7% | -0.00 | — | — | 0.04 | — |
| — | 32.30 | 34.90 | 33.60 | +1.00 | 47.8% | 230 | — | — | — | — | 0.05 | — |
| — | 29.60 | 32.80 | 31.20 | — | — | 232.5 | 45.6% | -0.00 | — | — | 2.13 | — |
| — | 27.45 | 29.50 | 28.48 | +1.00 | 43.4% | 235 | 43.4% | -0.00 | — | — | 0.05 | — |
| — | 24.80 | 27.30 | 26.05 | +1.00 | 41.4% | 237.5 | 41.4% | -0.00 | — | — | 1.35 | — |
| — | 22.30 | 24.85 | 23.57 | +1.00 | 39.4% | 240 | 39.4% | -0.00 | — | — | 0.07 | — |
| — | 19.85 | 22.20 | 21.02 | +0.99 | 37.6% | 242.5 | 37.6% | -0.01 | — | — | 0.09 | — |
| — | 17.55 | 19.85 | 18.70 | +0.99 | 35.8% | 245 | 35.8% | -0.01 | — | — | 0.18 | — |
| — | 15.10 | 17.30 | 16.20 | +0.98 | 34.2% | 247.5 | 34.2% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 13.15 | 14.85 | 14.00 | +0.96 | 32.7% | 250 | 32.7% | -0.04 | 0.17 | 0.05 | 0.30 | — |
| — | 10.50 | 12.30 | 11.40 | +0.93 | 31.4% | 252.5 | 31.4% | -0.07 | 0.20 | 0.14 | 0.26 | — |
| — | 8.00 | 9.90 | 8.95 | +0.88 | 30.3% | 255 | 30.3% | -0.12 | 0.36 | 0.28 | 0.44 | — |
| — | 6.15 | 7.85 | 7.00 | +0.81 | 29.5% | 257.5 | 29.5% | -0.19 | 0.66 | 0.56 | 0.76 | — |
| — | 4.20 | 5.15 | 4.67 | +0.69 | 29.0% | 260 | 29.0% | -0.31 | 1.31 | 1.08 | 1.54 | — |
| — | 2.89 | 3.55 | 3.22 | +0.56 | 28.8% | 262.5 | 28.8% | -0.44 | 2.23 | 1.96 | 2.50 | — |
| — | 1.80 | 2.32 | 2.06 | +0.41 | 28.8% | 265 | 28.8% | -0.59 | 3.65 | 3.20 | 4.10 | — |
| — | 0.99 | 1.36 | 1.18 | +0.28 | 28.9% | 267.5 | 28.9% | -0.72 | 5.25 | 4.30 | 6.20 | — |
| — | 0.50 | 0.73 | 0.61 | +0.18 | 29.2% | 270 | 29.2% | -0.82 | 6.92 | 6.00 | 7.85 | — |
| — | 0.21 | 0.37 | 0.29 | +0.10 | 29.5% | 272.5 | 29.5% | -0.90 | 9.35 | 8.20 | 10.50 | — |
| — | 0.09 | 0.20 | 0.14 | +0.06 | 29.9% | 275 | 29.9% | -0.95 | 11.53 | 10.50 | 12.55 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 30.5% | 277.5 | 30.5% | -0.98 | 14.12 | 12.85 | 15.40 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 31.1% | 280 | 31.1% | -0.99 | 16.12 | 14.85 | 17.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 31.8% | 282.5 | 31.8% | -1.00 | 19.07 | 17.80 | 20.35 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 285 | 32.6% | -1.00 | 21.35 | 20.00 | 22.70 | — |
| — | — | 0.10 | — | +0.00 | 33.6% | 287.5 | 33.6% | -1.00 | 24.07 | 22.80 | 25.35 | — |
| — | — | 0.04 | — | +0.00 | 34.6% | 290 | 34.6% | -1.00 | 26.57 | 25.30 | 27.85 | — |
| — | — | 0.95 | — | +0.00 | 36.8% | 295 | 36.8% | -1.00 | 31.70 | 30.55 | 32.85 | — |
| — | — | 0.95 | — | +0.00 | 39.2% | 300 | 39.2% | -1.00 | 36.38 | 34.90 | 37.85 | — |
| — | — | 2.13 | — | +0.00 | 41.6% | 305 | 41.6% | -1.00 | 41.35 | 39.85 | 42.85 | — |
| — | — | 1.17 | — | +0.00 | 43.9% | 310 | 43.9% | -1.00 | 46.35 | 44.85 | 47.85 | — |
| — | — | 2.13 | — | +0.00 | 46.0% | 315 | 46.0% | -1.00 | 51.42 | 50.00 | 52.85 | — |
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.