Spot 257.88
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.40 | 52.00 | 49.20 | +1.00 | 62.7% | 210 | 62.7% | -0.00 | — | — | 0.01 | — |
| — | 42.90 | 49.60 | 46.25 | +1.00 | 61.9% | 212.5 | 61.9% | -0.00 | — | — | 0.01 | — |
| — | 41.35 | 47.50 | 44.42 | +1.00 | 61.2% | 215 | 61.2% | -0.00 | — | — | 0.01 | — |
| — | 37.90 | 44.60 | 41.25 | +1.00 | 60.6% | 217.5 | 60.6% | -0.00 | — | — | 0.01 | — |
| — | 36.85 | 39.75 | 38.30 | +1.00 | 60.1% | 220 | 60.1% | -0.00 | — | — | 0.01 | — |
| — | 34.00 | 39.65 | 36.83 | +1.00 | 59.5% | 222.5 | 59.5% | -0.00 | — | — | 0.09 | — |
| — | 31.65 | 35.80 | 33.73 | +1.00 | 58.8% | 225 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 27.90 | 34.65 | 31.27 | — | — | 227.5 | — | — | — | — | 0.25 | — |
| — | 27.15 | 32.15 | 29.65 | — | — | 230 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 23.40 | 29.70 | 26.55 | — | — | 232.5 | 55.8% | -0.02 | — | — | 0.20 | — |
| — | 21.10 | 24.50 | 22.80 | +0.97 | 54.6% | 235 | 54.6% | -0.03 | 0.12 | 0.06 | 0.17 | — |
| — | 18.10 | 24.85 | 21.48 | +0.96 | 53.5% | 237.5 | 53.5% | -0.04 | 0.18 | 0.12 | 0.24 | — |
| — | 17.70 | 22.30 | 20.00 | +0.94 | 52.3% | 240 | 52.3% | -0.06 | 0.30 | 0.28 | 0.33 | — |
| — | 14.90 | 20.10 | 17.50 | +0.91 | 51.2% | 242.5 | 51.2% | -0.09 | 0.43 | 0.33 | 0.54 | — |
| — | 13.15 | 14.50 | 13.82 | +0.87 | 50.2% | 245 | 50.2% | -0.13 | 0.72 | 0.67 | 0.78 | — |
| — | 10.50 | 15.70 | 13.10 | — | — | 247.5 | 49.3% | -0.17 | 1.00 | 0.86 | 1.15 | 304 |
| — | 9.05 | 9.85 | 9.45 | — | — | 250 | 48.6% | -0.23 | 1.53 | 1.47 | 1.60 | 3,611 |
| — | 7.35 | 8.75 | 8.05 | — | — | 252.5 | 48.1% | -0.31 | 2.17 | 1.84 | 2.50 | 198 |
| — | 5.90 | 6.35 | 6.12 | — | — | 255 | 47.9% | -0.39 | 3.12 | 3.00 | 3.25 | 588 |
| — | 4.55 | 5.45 | 5.00 | +0.52 | 47.9% | 257.5 | 47.9% | -0.48 | 4.28 | 4.10 | 4.45 | 128 |
| — | 3.50 | 4.05 | 3.77 | — | — | 260 | 48.2% | -0.57 | 5.70 | 5.60 | 5.80 | 2,298 |
| — | 2.59 | 2.80 | 2.69 | +0.35 | 48.5% | 262.5 | — | — | 6.88 | 6.30 | 7.45 | — |
| — | 1.74 | 2.36 | 2.05 | +0.28 | 48.9% | 265 | 48.9% | -0.72 | 9.18 | 8.80 | 9.55 | — |
| — | 1.34 | 1.62 | 1.48 | +0.21 | 49.4% | 267.5 | 49.4% | -0.79 | 10.88 | 10.05 | 11.70 | — |
| — | 0.99 | 1.04 | 1.01 | +0.16 | 49.9% | 270 | 49.9% | -0.84 | 12.45 | 10.25 | 14.65 | — |
| — | 0.63 | 0.90 | 0.77 | +0.12 | 50.6% | 272.5 | 50.6% | -0.88 | 14.43 | 11.10 | 17.75 | — |
| — | 0.44 | 0.51 | 0.47 | +0.09 | 51.4% | 275 | 51.4% | -0.92 | 17.70 | 16.70 | 18.70 | — |
| — | 0.27 | 0.46 | 0.36 | +0.06 | 52.5% | 277.5 | 52.5% | -0.94 | 19.18 | 15.80 | 22.55 | — |
| — | 0.20 | 0.38 | 0.29 | +0.05 | 54.0% | 280 | 54.0% | -0.95 | 21.38 | 18.20 | 24.55 | — |
| — | 0.07 | 0.38 | 0.23 | +0.04 | 55.7% | 282.5 | 55.7% | -0.97 | 23.52 | 20.60 | 26.45 | — |
| — | 0.10 | 0.19 | 0.14 | +0.03 | 57.6% | 285 | 57.6% | -0.97 | 26.30 | 23.10 | 29.50 | — |
| — | 0.06 | 0.15 | 0.10 | +0.02 | 59.6% | 287.5 | 59.6% | -0.98 | 28.25 | 25.55 | 30.95 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 61.7% | 290 | 61.7% | -0.98 | 30.80 | 27.65 | 33.95 | — |
| — | — | 0.17 | — | +0.02 | 63.8% | 292.5 | 63.8% | -0.99 | 33.70 | 30.55 | 36.85 | — |
| — | — | 0.10 | — | +0.01 | 65.9% | 295 | 65.9% | -0.99 | 36.90 | 33.05 | 40.75 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 68.0% | 297.5 | 68.0% | -0.99 | 38.92 | 35.55 | 42.30 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 70.1% | 300 | 70.1% | -0.99 | 41.27 | 37.65 | 44.90 | — |
| 10 | — | 0.14 | — | +0.01 | 72.3% | 302.5 | 72.3% | -1.00 | 43.70 | 40.50 | 46.90 | 0 |
| 885 | 0.01 | 0.25 | 0.13 | +0.01 | 74.4% | 305 | 74.4% | -1.00 | 46.20 | 43.00 | 49.40 | 0 |
| 20 | — | 0.12 | — | +0.01 | 76.3% | 307.5 | 76.3% | -1.00 | 48.08 | 45.50 | 50.65 | 0 |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 78.1% | 310 | 78.1% | -1.00 | 51.25 | 47.65 | 54.85 | — |
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.