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 | |
| — | 48.95 | 54.80 | 51.88 | +0.99 | 54.7% | 207.5 | 54.7% | -0.01 | — | — | 0.17 | — |
| — | 45.65 | 52.35 | 49.00 | +0.99 | 53.6% | 210 | 53.6% | -0.01 | — | — | 0.13 | — |
| — | 44.50 | 49.85 | 47.17 | +0.99 | 52.4% | 212.5 | 52.4% | -0.01 | — | — | 0.38 | — |
| — | 41.35 | 43.90 | 42.62 | +0.99 | 51.3% | 215 | 51.3% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 39.85 | 41.15 | 40.50 | +0.98 | 50.3% | 217.5 | 50.3% | -0.02 | 0.18 | 0.03 | 0.34 | — |
| — | 35.20 | 38.85 | 37.02 | +0.98 | 49.4% | 220 | 49.4% | -0.02 | 0.14 | 0.07 | 0.20 | — |
| — | 34.50 | 40.00 | 37.25 | +0.97 | 48.5% | 222.5 | 48.5% | -0.03 | — | — | 0.55 | — |
| — | 32.05 | 33.80 | 32.92 | +0.96 | 47.6% | 225 | 47.6% | -0.04 | 0.27 | 0.04 | 0.50 | — |
| — | 30.00 | 31.25 | 30.62 | +0.95 | 46.9% | 227.5 | 46.9% | -0.05 | 0.41 | 0.16 | 0.66 | — |
| — | 27.40 | 29.05 | 28.23 | +0.94 | 46.2% | 230 | 46.2% | -0.06 | 0.65 | 0.30 | 0.99 | — |
| — | 25.55 | 26.70 | 26.12 | +0.92 | 45.5% | 232.5 | 45.5% | -0.08 | 0.48 | 0.18 | 0.79 | — |
| — | 23.50 | 25.00 | 24.25 | +0.90 | 45.0% | 235 | 45.0% | -0.10 | 0.80 | 0.69 | 0.91 | — |
| — | 18.60 | 21.95 | 20.27 | +0.88 | 44.4% | 237.5 | 44.4% | -0.12 | 1.05 | 0.70 | 1.40 | — |
| — | 18.25 | 20.10 | 19.18 | +0.85 | 44.0% | 240 | 44.0% | -0.15 | 1.32 | 1.10 | 1.55 | — |
| — | 15.75 | 19.95 | 17.85 | +0.82 | 43.6% | 242.5 | 43.6% | -0.18 | 1.83 | 1.15 | 2.52 | — |
| — | 14.65 | 16.15 | 15.40 | +0.78 | 43.3% | 245 | 43.3% | -0.22 | 2.30 | 2.11 | 2.49 | — |
| — | 13.05 | 13.95 | 13.50 | +0.73 | 43.0% | 247.5 | 43.0% | -0.27 | 3.02 | 2.80 | 3.25 | — |
| — | 11.40 | 12.45 | 11.93 | +0.69 | 42.8% | 250 | 42.8% | -0.31 | 3.48 | 2.95 | 4.00 | — |
| — | 9.40 | 11.55 | 10.47 | +0.64 | 42.6% | 252.5 | 42.6% | -0.37 | 4.78 | 3.80 | 5.75 | — |
| — | 8.60 | 10.00 | 9.30 | +0.58 | 42.6% | 255 | 42.6% | -0.42 | 5.50 | 5.00 | 6.00 | — |
| — | 7.05 | 8.45 | 7.75 | +0.53 | 42.5% | 257.5 | 42.5% | -0.47 | 7.15 | 6.45 | 7.85 | — |
| — | 6.30 | 7.35 | 6.83 | +0.47 | 42.6% | 260 | 42.6% | -0.53 | 8.05 | 7.70 | 8.40 | — |
| — | 5.05 | 6.25 | 5.65 | +0.42 | 42.6% | 262.5 | 42.6% | -0.58 | 9.60 | 9.10 | 10.10 | — |
| — | 4.40 | 4.95 | 4.67 | +0.37 | 42.8% | 265 | 42.8% | -0.64 | 11.28 | 10.45 | 12.10 | — |
| — | 3.60 | 4.20 | 3.90 | +0.32 | 43.0% | 267.5 | 43.0% | -0.68 | 12.97 | 11.70 | 14.25 | — |
| — | 3.00 | 3.25 | 3.12 | +0.28 | 43.2% | 270 | 43.2% | -0.73 | 15.00 | 13.45 | 16.55 | — |
| — | 2.05 | 3.30 | 2.67 | +0.24 | 43.5% | 272.5 | — | — | 16.75 | 15.25 | 18.25 | — |
| — | 1.94 | 2.65 | 2.29 | +0.20 | 43.9% | 275 | — | — | 18.88 | 17.25 | 20.50 | — |
| — | 1.40 | 2.38 | 1.89 | — | — | 277.5 | — | — | 19.88 | 17.70 | 22.05 | — |
| — | 1.24 | 1.87 | 1.55 | +0.14 | 44.7% | 280 | 44.7% | -0.86 | 21.45 | 19.05 | 23.85 | — |
| — | 0.68 | 1.70 | 1.19 | +0.12 | 45.2% | 282.5 | 45.2% | -0.89 | 23.95 | 21.30 | 26.60 | — |
| — | 0.56 | 1.17 | 0.86 | +0.10 | 45.8% | 285 | 45.8% | -0.90 | 25.93 | 23.60 | 28.25 | — |
| — | 0.45 | 1.24 | 0.84 | +0.08 | 46.3% | 287.5 | 46.3% | -0.92 | 28.57 | 25.95 | 31.20 | — |
| — | 0.45 | 0.88 | 0.67 | +0.07 | 47.0% | 290 | 47.0% | -0.93 | 31.10 | 28.45 | 33.75 | — |
| — | 0.31 | 1.02 | 0.67 | +0.06 | 47.6% | 292.5 | 47.6% | -0.95 | 33.67 | 30.75 | 36.60 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 48.4% | 295 | 48.4% | -0.96 | 36.55 | 33.20 | 39.90 | — |
| — | 0.19 | 1.04 | 0.61 | +0.04 | 49.1% | 297.5 | 49.1% | -0.96 | 38.55 | 35.65 | 41.45 | — |
| — | 0.12 | 0.48 | 0.30 | +0.04 | 49.9% | 300 | 49.9% | -0.97 | 41.17 | 38.10 | 44.25 | — |
| — | 0.22 | 0.74 | 0.48 | +0.03 | 50.7% | 302.5 | 50.7% | -0.98 | 43.58 | 40.55 | 46.60 | — |
| — | 0.05 | 0.58 | 0.32 | +0.03 | 51.6% | 305 | 51.6% | -0.98 | 45.42 | 42.70 | 48.15 | — |
| — | — | 0.65 | — | +0.02 | 52.4% | 307.5 | 52.4% | -0.98 | 48.55 | 45.55 | 51.55 | — |
| — | 0.13 | 0.40 | 0.27 | +0.02 | 53.3% | 310 | 53.3% | -0.99 | 50.65 | 48.05 | 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.