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 | |
| — | 51.15 | 54.70 | 52.92 | +0.98 | 73.7% | 212.5 | 73.7% | -0.02 | — | — | 0.32 | — |
| — | 48.60 | 52.25 | 50.42 | +0.98 | 72.7% | 215 | 72.7% | -0.02 | 0.28 | 0.11 | 0.46 | — |
| — | 46.25 | 49.85 | 48.05 | +0.97 | 71.8% | 217.5 | 71.8% | -0.03 | — | — | 0.72 | — |
| — | 44.05 | 47.40 | 45.73 | +0.97 | 71.0% | 220 | 71.0% | -0.03 | 0.38 | 0.31 | 0.45 | — |
| — | 41.40 | 45.00 | 43.20 | +0.96 | 70.3% | 222.5 | 70.3% | -0.04 | — | — | 1.15 | — |
| — | 38.85 | 42.60 | 40.73 | +0.95 | 69.6% | 225 | 69.6% | -0.05 | 0.59 | 0.55 | 0.63 | — |
| — | 36.60 | 40.50 | 38.55 | +0.94 | 69.0% | 227.5 | 69.0% | -0.06 | 0.75 | 0.32 | 1.18 | — |
| — | 34.55 | 38.00 | 36.27 | — | — | 230 | — | — | 0.81 | 0.51 | 1.10 | — |
| — | 31.95 | 35.90 | 33.92 | +0.91 | 68.1% | 232.5 | 68.1% | -0.09 | 1.12 | 0.63 | 1.61 | — |
| — | 29.85 | 33.50 | 31.68 | +0.90 | 67.8% | 235 | 67.8% | -0.10 | 1.45 | 1.37 | 1.53 | — |
| — | 27.50 | 30.80 | 29.15 | +0.88 | 67.5% | 237.5 | 67.5% | -0.13 | 1.91 | 1.56 | 2.26 | — |
| — | 26.35 | 29.30 | 27.82 | +0.85 | 67.3% | 240 | 67.3% | -0.15 | 2.04 | 1.49 | 2.58 | — |
| — | 23.70 | 26.80 | 25.25 | +0.83 | 67.2% | 242.5 | — | — | 2.56 | 2.45 | 2.68 | — |
| — | 21.80 | 24.65 | 23.23 | — | — | 245 | 67.1% | -0.20 | 3.12 | 2.99 | 3.25 | — |
| — | 20.45 | 22.70 | 21.57 | +0.77 | 67.1% | 247.5 | 67.1% | -0.23 | 3.70 | 3.45 | 3.95 | — |
| — | 18.70 | 20.05 | 19.38 | +0.74 | 67.2% | 250 | 67.2% | -0.26 | 4.38 | 4.20 | 4.55 | — |
| — | 16.90 | 18.55 | 17.73 | +0.70 | 67.3% | 252.5 | 67.3% | -0.30 | 5.17 | 4.40 | 5.95 | — |
| — | 15.60 | 16.55 | 16.07 | +0.67 | 67.5% | 255 | 67.5% | -0.33 | 6.10 | 5.80 | 6.40 | — |
| — | 14.25 | 15.00 | 14.62 | +0.63 | 67.7% | 257.5 | 67.7% | -0.37 | 7.15 | 6.90 | 7.40 | — |
| — | 13.00 | 13.55 | 13.28 | +0.60 | 68.0% | 260 | 68.0% | -0.40 | 8.22 | 7.95 | 8.50 | — |
| — | 11.60 | 12.80 | 12.20 | +0.56 | 68.4% | 262.5 | 68.4% | -0.44 | 9.35 | 9.00 | 9.70 | — |
| — | 10.25 | 11.35 | 10.80 | +0.52 | 68.7% | 265 | 68.7% | -0.48 | 11.05 | 10.50 | 11.60 | — |
| — | 9.25 | 10.55 | 9.90 | +0.49 | 69.2% | 267.5 | 69.2% | -0.52 | 12.18 | 11.55 | 12.80 | — |
| — | 8.40 | 9.00 | 8.70 | +0.45 | 69.6% | 270 | 69.6% | -0.55 | 13.53 | 12.50 | 14.55 | — |
| — | 6.65 | 8.20 | 7.42 | +0.42 | 70.1% | 272.5 | 70.1% | -0.59 | 14.93 | 14.00 | 15.85 | — |
| — | 6.75 | 7.15 | 6.95 | +0.38 | 70.6% | 275 | 70.6% | -0.62 | 16.82 | 15.90 | 17.75 | — |
| — | 6.05 | 6.60 | 6.33 | +0.35 | 71.1% | 277.5 | 71.1% | -0.65 | 18.82 | 18.15 | 19.50 | — |
| — | 5.45 | 5.75 | 5.60 | +0.32 | 71.7% | 280 | 71.7% | -0.68 | 20.18 | 19.05 | 21.30 | — |
| — | 4.85 | 5.20 | 5.03 | +0.29 | 72.3% | 282.5 | 72.3% | -0.71 | 22.05 | 20.90 | 23.20 | — |
| — | 4.30 | 4.75 | 4.53 | +0.27 | 72.9% | 285 | 72.9% | -0.73 | 23.95 | 22.75 | 25.15 | — |
| — | 3.85 | 4.35 | 4.10 | +0.24 | 73.5% | 287.5 | 73.5% | -0.76 | 25.93 | 24.70 | 27.15 | — |
| — | 3.45 | 3.70 | 3.58 | +0.22 | 74.2% | 290 | 74.2% | -0.78 | 27.95 | 26.70 | 29.20 | — |
| — | 3.05 | 3.45 | 3.25 | +0.20 | 74.8% | 292.5 | 74.8% | -0.80 | 29.88 | 28.40 | 31.35 | — |
| — | 2.74 | 3.00 | 2.87 | +0.18 | 75.5% | 295 | 75.5% | -0.82 | 32.50 | 30.50 | 34.50 | — |
| — | 2.45 | 2.65 | 2.55 | +0.17 | 76.2% | 297.5 | 76.2% | -0.84 | 34.77 | 32.75 | 36.80 | — |
| — | 2.19 | 2.25 | 2.22 | +0.15 | 76.9% | 300 | 76.9% | -0.85 | 36.62 | 35.00 | 38.25 | — |
| — | 1.69 | 2.18 | 1.94 | +0.14 | 77.6% | 302.5 | 77.6% | -0.87 | 39.17 | 37.25 | 41.10 | — |
| — | 1.70 | 1.90 | 1.80 | +0.12 | 78.4% | 305 | 78.4% | -0.88 | 41.50 | 39.50 | 43.50 | — |
| — | 1.56 | 1.73 | 1.65 | +0.11 | 79.1% | 307.5 | 79.1% | -0.89 | 43.83 | 42.00 | 45.65 | — |
| — | 1.46 | 1.55 | 1.50 | +0.10 | 79.8% | 310 | 79.8% | -0.90 | 46.25 | 44.30 | 48.20 | — |
| — | 0.85 | 1.85 | 1.35 | +0.09 | 80.5% | 312.5 | 80.5% | -0.91 | 48.55 | 46.60 | 50.50 | — |
| — | 1.07 | 1.35 | 1.21 | +0.08 | 81.2% | 315 | 81.2% | -0.92 | 50.60 | 49.00 | 52.20 | — |
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.