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 | |
| — | 46.85 | 50.55 | 48.70 | +1.00 | 38.4% | 215 | 38.4% | -0.00 | — | — | 0.20 | — |
| — | 42.30 | 45.10 | 43.70 | +1.00 | 36.5% | 220 | 36.5% | -0.00 | — | — | 2.13 | — |
| — | 37.50 | 40.50 | 39.00 | +1.00 | 34.7% | 225 | 34.7% | -0.00 | — | — | 1.70 | — |
| — | 32.35 | 34.90 | 33.62 | +0.99 | 33.0% | 230 | 33.0% | -0.01 | — | — | 0.19 | — |
| — | 27.40 | 29.90 | 28.65 | +0.99 | 31.4% | 235 | 31.4% | -0.01 | — | — | 0.53 | — |
| — | 22.05 | 25.75 | 23.90 | +0.97 | 30.0% | 240 | 30.0% | -0.03 | — | — | 0.23 | — |
| — | 20.25 | 22.60 | 21.43 | +0.96 | 29.3% | 242.5 | 29.3% | -0.04 | — | — | 0.57 | — |
| — | 18.10 | 20.15 | 19.12 | +0.94 | 28.7% | 245 | 28.7% | -0.06 | 0.26 | 0.05 | 0.47 | 44 |
| 1 | 15.55 | 17.85 | 16.70 | +0.92 | 28.2% | 247.5 | 28.2% | -0.08 | 0.61 | 0.27 | 0.95 | 0 |
| 8 | 13.25 | 15.50 | 14.38 | +0.88 | 27.7% | 250 | 27.7% | -0.12 | 0.60 | 0.45 | 0.75 | — |
| — | 11.15 | 13.55 | 12.35 | +0.84 | 27.2% | 252.5 | 27.2% | -0.16 | 1.06 | 0.92 | 1.21 | — |
| — | 9.40 | 11.25 | 10.32 | +0.79 | 26.8% | 255 | 26.8% | -0.22 | 1.42 | 1.20 | 1.64 | — |
| — | 7.90 | 9.25 | 8.57 | +0.71 | 26.4% | 257.5 | 26.4% | -0.29 | 2.10 | 1.86 | 2.33 | — |
| — | 6.20 | 7.80 | 7.00 | +0.63 | 26.1% | 260 | 26.1% | -0.37 | 2.88 | 2.51 | 3.25 | — |
| — | 4.90 | 5.80 | 5.35 | +0.55 | 25.8% | 262.5 | 25.8% | -0.46 | 4.03 | 3.60 | 4.45 | — |
| — | 3.65 | 4.20 | 3.92 | +0.46 | 25.6% | 265 | 25.6% | -0.55 | 5.25 | 4.85 | 5.65 | — |
| — | 2.67 | 3.45 | 3.06 | +0.37 | 25.4% | 267.5 | 25.4% | -0.63 | 6.45 | 5.55 | 7.35 | — |
| — | 1.86 | 2.25 | 2.06 | +0.29 | 25.3% | 270 | 25.3% | -0.72 | 8.25 | 7.20 | 9.30 | — |
| — | 1.26 | 1.57 | 1.42 | +0.22 | 25.2% | 272.5 | 25.2% | -0.78 | 10.38 | 9.35 | 11.40 | — |
| — | 0.81 | 1.05 | 0.93 | +0.16 | 25.1% | 275 | 25.1% | -0.85 | 12.40 | 11.25 | 13.55 | — |
| — | 0.42 | 0.86 | 0.64 | +0.11 | 25.1% | 277.5 | 25.1% | -0.90 | 14.55 | 13.35 | 15.75 | — |
| — | 0.18 | 0.53 | 0.35 | +0.08 | 25.2% | 280 | 25.2% | -0.94 | 16.82 | 15.30 | 18.35 | — |
| — | 0.07 | 0.86 | 0.47 | +0.05 | 25.3% | 282.5 | 25.3% | -0.96 | 18.85 | 17.45 | 20.25 | — |
| — | 0.08 | 0.23 | 0.15 | +0.03 | 25.5% | 285 | 25.5% | -0.98 | 21.75 | 20.45 | 23.05 | — |
| — | — | 2.21 | — | +0.02 | 25.7% | 287.5 | 25.7% | -1.00 | 24.00 | 22.65 | 25.35 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 25.9% | 290 | 25.9% | -1.00 | 26.68 | 24.85 | 28.50 | — |
| — | — | 1.50 | — | +0.01 | 26.5% | 295 | 26.5% | -1.00 | 31.35 | 29.85 | 32.85 | — |
| — | — | 0.16 | — | +0.00 | 27.3% | 300 | 27.3% | -1.00 | 36.52 | 35.20 | 37.85 | — |
| — | — | 2.13 | — | +0.00 | 28.2% | 305 | 28.2% | -1.00 | 41.58 | 40.10 | 43.05 | — |
| — | — | 2.13 | — | +0.00 | 29.3% | 310 | 29.3% | -1.00 | 46.67 | 44.85 | 48.50 | — |
| — | — | 2.13 | — | +0.00 | 30.5% | 315 | 30.5% | -1.00 | 51.52 | 49.80 | 53.25 | — |
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.