Spot 264.71
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.80 | 54.35 | 52.58 | +1.00 | 139.6% | 212.5 | 139.6% | -0.00 | — | — | 0.45 | — |
| — | 48.20 | 51.85 | 50.02 | — | — | 215 | 138.2% | -0.00 | — | — | 0.05 | — |
| — | 46.35 | 49.35 | 47.85 | +1.00 | 136.7% | 217.5 | 148.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 43.60 | 46.60 | 45.10 | +1.00 | 133.9% | 220 | 133.9% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 40.70 | 44.35 | 42.52 | +1.00 | 130.0% | 222.5 | 130.0% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 38.30 | 41.85 | 40.08 | — | — | 225 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 35.75 | 39.35 | 37.55 | — | — | 227.5 | 111.3% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 33.60 | 37.00 | 35.30 | +0.99 | 112.2% | 230 | 112.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 30.80 | 34.40 | 32.60 | — | — | 232.5 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 28.60 | 31.55 | 30.07 | +0.99 | 99.8% | 235 | 99.8% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 25.90 | 29.10 | 27.50 | — | — | 237.5 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 23.30 | 25.90 | 24.60 | — | — | 240 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 21.15 | 23.65 | 22.40 | +0.98 | 85.8% | 242.5 | 85.8% | -0.02 | 0.19 | 0.10 | 0.28 | — |
| — | 19.25 | 21.00 | 20.12 | — | — | 245 | — | — | 0.14 | 0.09 | 0.20 | — |
| — | 15.75 | 19.25 | 17.50 | +0.95 | 79.5% | 247.5 | 79.5% | -0.05 | 0.26 | 0.15 | 0.36 | — |
| — | 14.20 | 16.10 | 15.15 | +0.92 | 78.3% | 250 | 78.3% | -0.08 | 0.39 | 0.36 | 0.41 | — |
| — | 12.50 | 13.45 | 12.97 | — | — | 252.5 | — | — | 0.69 | 0.54 | 0.83 | — |
| — | 9.55 | 11.55 | 10.55 | +0.83 | 78.5% | 255 | 78.6% | -0.17 | 1.00 | 0.95 | 1.06 | — |
| — | 8.05 | 9.25 | 8.65 | +0.76 | 78.7% | 257.5 | 78.7% | -0.24 | 1.57 | 1.32 | 1.82 | — |
| — | 6.95 | 7.65 | 7.30 | — | — | 260 | — | — | 2.33 | 2.05 | 2.60 | — |
| — | 5.40 | 5.90 | 5.65 | — | — | 262.5 | — | — | 3.33 | 3.10 | 3.55 | — |
| — | 4.15 | 4.50 | 4.33 | — | — | 265 | — | — | 4.65 | 4.30 | 5.00 | — |
| — | 3.15 | 3.45 | 3.30 | +0.42 | 81.4% | 267.5 | 81.4% | -0.58 | 5.80 | 5.05 | 6.55 | — |
| — | 2.37 | 2.50 | 2.44 | +0.34 | 82.2% | 270 | 82.2% | -0.66 | 7.50 | 6.50 | 8.50 | — |
| — | 1.71 | 1.89 | 1.80 | +0.26 | 83.2% | 272.5 | 83.2% | -0.74 | 9.25 | 8.20 | 10.30 | — |
| — | 1.25 | 1.35 | 1.30 | +0.20 | 84.8% | 275 | 84.8% | -0.80 | 11.38 | 10.10 | 12.65 | — |
| — | 0.84 | 1.22 | 1.03 | +0.16 | 86.8% | 277.5 | 86.8% | -0.84 | 12.97 | 11.60 | 14.35 | — |
| — | 0.63 | 0.70 | 0.67 | +0.12 | 89.2% | 280 | 89.2% | -0.88 | 15.62 | 14.75 | 16.50 | — |
| — | 0.40 | 0.59 | 0.49 | +0.09 | 91.6% | 282.5 | 91.6% | -0.91 | 17.60 | 16.00 | 19.20 | — |
| — | 0.35 | 0.41 | 0.38 | +0.07 | 94.0% | 285 | 94.0% | -0.93 | 20.38 | 18.45 | 22.30 | — |
| — | 0.21 | 0.31 | 0.26 | +0.05 | 96.3% | 287.5 | 96.3% | -0.95 | 22.70 | 20.65 | 24.75 | — |
| — | 0.19 | 0.21 | 0.20 | +0.04 | 98.3% | 290 | 98.3% | -0.96 | 25.23 | 24.10 | 26.35 | — |
| — | 0.01 | 0.21 | 0.11 | +0.03 | 100.2% | 292.5 | 100.2% | -0.97 | 27.27 | 25.75 | 28.80 | — |
| — | 0.06 | 0.22 | 0.14 | +0.02 | 101.7% | 295 | 101.7% | -0.98 | 29.88 | 28.50 | 31.25 | — |
| — | 0.05 | 0.34 | 0.20 | +0.02 | 103.1% | 297.5 | 103.1% | -0.98 | 32.25 | 30.75 | 33.75 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 104.2% | 300 | 104.2% | -0.99 | 35.58 | 34.15 | 37.00 | — |
| — | — | 0.13 | — | +0.01 | 105.2% | 302.5 | 105.2% | -0.99 | 37.55 | 35.75 | 39.35 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 106.0% | 305 | 106.0% | -1.00 | 39.58 | 38.25 | 40.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 106.7% | 307.5 | 106.7% | -1.00 | 42.25 | 40.75 | 43.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 107.2% | 310 | 107.2% | -1.00 | 45.02 | 44.15 | 45.90 | — |
| — | — | 0.01 | — | +0.00 | 107.8% | 312.5 | 107.8% | -1.00 | 47.25 | 45.75 | 48.75 | — |
| — | — | 0.01 | — | +0.00 | 108.2% | 315 | 108.2% | -1.00 | 49.75 | 48.25 | 51.25 | — |
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.