Spot 262.78
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.70 | 44.70 | 43.20 | +1.00 | 61.7% | 220 | 61.7% | +0.00 | — | — | 4.30 | — |
| — | 36.20 | 39.70 | 37.95 | +1.00 | 62.0% | 225 | 62.0% | +0.00 | — | — | 4.30 | — |
| — | 31.60 | 34.90 | 33.25 | +1.00 | 62.4% | 230 | 62.4% | -0.00 | — | — | 0.20 | — |
| — | 26.70 | 29.70 | 28.20 | +1.00 | 63.0% | 235 | 63.0% | -0.00 | — | — | 0.35 | — |
| — | 22.00 | 24.20 | 23.10 | +1.00 | 63.4% | 240 | 63.4% | -0.00 | — | — | 0.05 | — |
| — | 16.30 | 20.10 | 18.20 | +0.98 | 63.0% | 245 | 63.0% | -0.02 | — | — | 0.70 | — |
| — | 11.70 | 15.00 | 13.35 | +0.94 | 62.1% | 250 | 62.1% | -0.06 | 0.20 | 0.05 | 0.35 | — |
| — | 9.00 | 12.90 | 10.95 | +0.90 | 61.4% | 252.5 | 61.4% | -0.10 | 0.57 | 0.10 | 1.05 | — |
| — | 6.60 | 9.90 | 8.25 | +0.83 | 60.1% | 255 | 60.1% | -0.17 | 0.65 | 0.30 | 1.00 | — |
| — | 4.50 | 8.70 | 6.60 | +0.75 | 58.4% | 257.5 | 58.4% | -0.25 | 1.88 | 0.75 | 3.00 | — |
| — | 3.70 | 7.00 | 5.35 | +0.65 | 57.0% | 260 | 57.0% | -0.35 | 1.65 | 1.20 | 2.10 | — |
| — | 2.00 | 4.60 | 3.30 | +0.52 | 55.9% | 262.5 | 55.9% | -0.48 | 2.70 | 2.10 | 3.30 | — |
| — | 1.40 | 2.60 | 2.00 | +0.39 | 55.5% | 265 | 55.5% | -0.61 | 3.88 | 2.65 | 5.10 | — |
| — | 0.30 | 1.50 | 0.90 | +0.28 | 55.9% | 267.5 | 55.9% | -0.72 | 5.60 | 4.40 | 6.80 | — |
| — | 0.10 | 0.80 | 0.45 | +0.19 | 57.1% | 270 | 57.1% | -0.81 | 7.70 | 6.50 | 8.90 | — |
| — | 0.15 | 0.95 | 0.55 | +0.12 | 59.1% | 272.5 | 59.1% | -0.88 | 9.40 | 7.90 | 10.90 | — |
| — | 0.10 | 0.55 | 0.33 | +0.08 | 61.8% | 275 | 61.8% | -0.92 | 11.85 | 10.20 | 13.50 | — |
| — | — | 0.60 | — | +0.06 | 64.8% | 277.5 | 64.8% | -0.95 | 14.70 | 13.40 | 16.00 | — |
| — | 0.05 | 0.40 | 0.23 | +0.04 | 68.0% | 280 | 68.0% | -0.96 | 17.45 | 15.90 | 19.00 | — |
| — | — | 0.15 | — | +0.03 | 71.1% | 282.5 | 71.1% | -0.97 | 19.75 | 18.00 | 21.50 | — |
| — | — | 0.20 | — | +0.02 | 73.9% | 285 | 73.9% | -0.98 | 22.15 | 20.30 | 24.00 | — |
| — | — | 0.25 | — | +0.01 | 76.3% | 287.5 | 76.3% | -0.99 | 24.50 | 22.60 | 26.40 | — |
| — | — | 0.15 | — | +0.01 | 78.4% | 290 | 78.4% | -0.99 | 26.90 | 25.70 | 28.10 | — |
| — | — | 3.40 | — | +0.01 | 80.2% | 292.5 | 80.2% | -1.00 | 29.15 | 27.70 | 30.60 | — |
| — | — | 0.10 | — | +0.00 | 81.7% | 295 | 81.7% | -1.00 | 32.15 | 30.40 | 33.90 | — |
| — | — | 0.25 | — | +0.00 | 83.1% | 297.5 | 83.1% | -1.00 | 34.65 | 32.90 | 36.40 | — |
| — | — | 0.20 | — | +0.00 | 84.4% | 300 | 84.4% | -1.00 | 36.85 | 35.60 | 38.10 | — |
| — | — | 3.40 | — | +0.00 | 85.6% | 302.5 | 85.6% | -1.00 | 39.65 | 37.90 | 41.40 | — |
| — | — | 1.35 | — | +0.00 | 86.7% | 305 | 86.7% | -1.00 | 42.15 | 40.40 | 43.90 | — |
| — | — | 2.60 | — | +0.00 | 87.8% | 307.5 | 87.8% | -1.00 | 44.50 | 42.60 | 46.40 | — |
| — | — | 0.30 | — | +0.00 | 88.9% | 310 | 88.9% | -1.00 | 47.40 | 45.80 | 49.00 | — |
| — | — | 0.05 | — | +0.00 | 89.9% | 312.5 | 89.9% | -1.00 | 49.65 | 47.90 | 51.40 | — |
| — | — | 4.20 | — | +0.00 | 90.9% | 315 | 90.9% | -1.00 | 52.00 | 50.10 | 53.90 | — |
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.