Spot 259.95
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.20 | 62.30 | 60.25 | +1.00 | 59.2% | 200 | 59.2% | -0.00 | — | — | 1.20 | — |
| — | 53.20 | 57.40 | 55.30 | +1.00 | 57.2% | 205 | 57.2% | -0.00 | — | — | 4.30 | — |
| — | 49.10 | 52.40 | 50.75 | +0.99 | 55.3% | 210 | 55.3% | -0.01 | — | — | 0.80 | — |
| — | 43.60 | 47.50 | 45.55 | +0.99 | 53.5% | 215 | 53.5% | -0.01 | — | — | 1.15 | — |
| — | 38.40 | 42.50 | 40.45 | +0.98 | 51.7% | 220 | 51.7% | -0.02 | — | — | 1.00 | — |
| — | 33.50 | 37.70 | 35.60 | +0.96 | 50.1% | 225 | 50.1% | -0.04 | — | — | 3.80 | — |
| — | 28.80 | 31.10 | 29.95 | +0.94 | 48.6% | 230 | 48.6% | -0.06 | 0.57 | 0.15 | 1.00 | — |
| — | 24.10 | 26.50 | 25.30 | +0.91 | 47.3% | 235 | 47.3% | -0.09 | 1.43 | 0.35 | 2.50 | — |
| — | 19.60 | 22.00 | 20.80 | +0.86 | 46.2% | 240 | 46.2% | -0.14 | 1.55 | 0.80 | 2.30 | — |
| — | 15.30 | 18.00 | 16.65 | +0.80 | 45.2% | 245 | 45.2% | -0.20 | 2.17 | 1.60 | 2.75 | — |
| — | 13.30 | 15.80 | 14.55 | +0.76 | 44.8% | 247.5 | 44.8% | -0.24 | 3.30 | 2.30 | 4.30 | — |
| — | 12.50 | 14.00 | 13.25 | +0.72 | 44.4% | 250 | 44.4% | -0.28 | 2.95 | 2.30 | 3.60 | — |
| — | 10.70 | 13.30 | 12.00 | +0.67 | 44.1% | 252.5 | 44.1% | -0.33 | 3.20 | 2.00 | 4.40 | — |
| — | 9.00 | 11.80 | 10.40 | +0.62 | 43.8% | 255 | 43.8% | -0.38 | 4.28 | 2.75 | 5.80 | — |
| — | 7.30 | 11.10 | 9.20 | +0.57 | 43.6% | 257.5 | 43.6% | -0.43 | 5.20 | 4.00 | 6.40 | — |
| — | 6.20 | 9.10 | 7.65 | +0.52 | 43.4% | 260 | 43.4% | -0.48 | 6.85 | 5.60 | 8.10 | — |
| — | 4.40 | 7.90 | 6.15 | +0.47 | 43.3% | 262.5 | 43.3% | -0.54 | 8.55 | 6.50 | 10.60 | — |
| — | 3.40 | 6.90 | 5.15 | +0.41 | 43.2% | 265 | 43.2% | -0.59 | 10.10 | 8.70 | 11.50 | — |
| — | 3.00 | 6.00 | 4.50 | +0.36 | 43.2% | 267.5 | 43.2% | -0.64 | 12.10 | 10.30 | 13.90 | — |
| — | 1.75 | 4.50 | 3.12 | +0.31 | 43.2% | 270 | 43.2% | -0.69 | 13.40 | 12.10 | 14.70 | — |
| — | 1.10 | 5.00 | 3.05 | +0.27 | 43.2% | 272.5 | 43.2% | -0.73 | 15.30 | 13.10 | 17.50 | — |
| — | 1.90 | 3.40 | 2.65 | +0.23 | 43.3% | 275 | 43.3% | -0.77 | 16.30 | 15.10 | 17.50 | — |
| — | 1.65 | 4.00 | 2.83 | +0.19 | 43.5% | 277.5 | 43.5% | -0.81 | 19.25 | 17.20 | 21.30 | — |
| — | 0.25 | 4.20 | 2.23 | +0.16 | 43.6% | 280 | 43.6% | -0.84 | 21.85 | 20.20 | 23.50 | — |
| — | 0.10 | 3.30 | 1.70 | +0.14 | 43.8% | 282.5 | 43.8% | -0.87 | 23.65 | 21.50 | 25.80 | — |
| — | 1.00 | 1.40 | 1.20 | +0.11 | 44.1% | 285 | 44.1% | -0.89 | 25.85 | 23.70 | 28.00 | — |
| — | 0.50 | 1.25 | 0.88 | +0.09 | 44.3% | 287.5 | 44.3% | -0.91 | 28.15 | 26.20 | 30.10 | — |
| — | 0.10 | 1.30 | 0.70 | +0.08 | 44.6% | 290 | 44.6% | -0.93 | 30.55 | 28.60 | 32.50 | — |
| — | 0.20 | 1.95 | 1.07 | +0.06 | 45.0% | 292.5 | 45.0% | -0.95 | 33.00 | 31.00 | 35.00 | — |
| — | — | 1.35 | — | +0.05 | 45.3% | 295 | 45.3% | -0.96 | 35.15 | 33.20 | 37.10 | — |
| — | — | 0.50 | — | +0.04 | 45.7% | 297.5 | 45.7% | -0.97 | 37.75 | 35.70 | 39.80 | — |
| — | 0.25 | 0.75 | 0.50 | +0.03 | 46.1% | 300 | 46.1% | -0.98 | 40.25 | 38.30 | 42.20 | — |
| — | — | 0.85 | — | +0.03 | 46.5% | 302.5 | 46.5% | -0.98 | 42.75 | 40.80 | 44.70 | — |
| — | — | 1.55 | — | +0.02 | 46.9% | 305 | 46.9% | -0.99 | 45.15 | 43.10 | 47.20 | — |
| — | — | 2.00 | — | +0.02 | 47.4% | 307.5 | 47.4% | -0.99 | 47.60 | 45.50 | 49.70 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 47.9% | 310 | 47.9% | -1.00 | 50.20 | 48.20 | 52.20 | — |
| — | — | 3.50 | — | +0.01 | 48.4% | 312.5 | 48.4% | -1.00 | 52.55 | 50.50 | 54.60 | — |
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.