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 | |
| — | 46.00 | 50.10 | 48.05 | +0.99 | 55.3% | 215 | 55.3% | -0.01 | — | — | 4.30 | — |
| — | 41.00 | 45.30 | 43.15 | +0.99 | 53.2% | 220 | 53.2% | -0.01 | — | — | 0.75 | — |
| — | 37.00 | 40.30 | 38.65 | +0.98 | 51.2% | 225 | 51.2% | -0.02 | — | — | 2.20 | — |
| — | 31.60 | 35.40 | 33.50 | +0.97 | 49.3% | 230 | 49.3% | -0.03 | — | — | 0.50 | — |
| — | 26.80 | 30.60 | 28.70 | +0.95 | 47.5% | 235 | 47.5% | -0.05 | — | — | 1.00 | — |
| — | — | — | — | +0.93 | 46.8% | 237.5 | 46.8% | -0.07 | — | — | — | — |
| — | 22.00 | 25.80 | 23.90 | +0.92 | 46.0% | 240 | 46.0% | -0.08 | 0.78 | 0.30 | 1.25 | — |
| — | — | — | — | +0.89 | 45.4% | 242.5 | 45.4% | -0.11 | — | — | — | — |
| — | 17.80 | 21.40 | 19.60 | +0.87 | 44.8% | 245 | 44.8% | -0.13 | 1.07 | 0.65 | 1.50 | — |
| — | 15.60 | 19.30 | 17.45 | +0.83 | 44.2% | 247.5 | 44.2% | -0.17 | 1.27 | 0.75 | 1.80 | — |
| — | 13.20 | 16.00 | 14.60 | +0.79 | 43.7% | 250 | 43.7% | -0.21 | 1.43 | 0.85 | 2.00 | — |
| — | 11.70 | 15.40 | 13.55 | +0.75 | 43.3% | 252.5 | 43.3% | -0.25 | 2.98 | 2.05 | 3.90 | — |
| — | 10.30 | 12.70 | 11.50 | +0.70 | 43.0% | 255 | 43.0% | -0.30 | 3.00 | 2.60 | 3.40 | — |
| — | 8.60 | 11.00 | 9.80 | +0.64 | 42.7% | 257.5 | 42.7% | -0.36 | 3.85 | 1.70 | 6.00 | — |
| — | 6.60 | 10.40 | 8.50 | +0.58 | 42.5% | 260 | 42.5% | -0.42 | 5.00 | 4.30 | 5.70 | — |
| — | 5.00 | 7.80 | 6.40 | +0.52 | 42.4% | 262.5 | 42.4% | -0.48 | 6.60 | 5.50 | 7.70 | — |
| — | 5.00 | 6.60 | 5.80 | +0.46 | 42.3% | 265 | 42.3% | -0.54 | 7.65 | 5.90 | 9.40 | — |
| — | 2.85 | 5.90 | 4.38 | +0.41 | 42.3% | 267.5 | 42.3% | -0.60 | 9.20 | 7.40 | 11.00 | — |
| — | 3.20 | 4.30 | 3.75 | +0.35 | 42.3% | 270 | 42.3% | -0.65 | 10.65 | 10.00 | 11.30 | — |
| — | 1.90 | 5.10 | 3.50 | +0.30 | 42.3% | 272.5 | 42.3% | -0.71 | 12.45 | 11.50 | 13.40 | — |
| — | 1.95 | 2.95 | 2.45 | — | — | 275 | — | — | 14.00 | 12.60 | 15.40 | — |
| — | 0.60 | 4.50 | 2.55 | +0.21 | 42.5% | 277.5 | 42.5% | -0.80 | 16.45 | 14.80 | 18.10 | — |
| — | 0.55 | 2.25 | 1.40 | +0.17 | 42.7% | 280 | — | — | 18.40 | 16.70 | 20.10 | — |
| — | 0.70 | 2.40 | 1.55 | — | — | 282.5 | 42.9% | -0.87 | 20.70 | 19.00 | 22.40 | — |
| — | 0.55 | 1.25 | 0.90 | — | — | 285 | — | — | 22.85 | 21.00 | 24.70 | — |
| — | 0.20 | 1.20 | 0.70 | — | — | 287.5 | 43.4% | -0.92 | 24.90 | 23.00 | 26.80 | — |
| — | 0.25 | 0.90 | 0.57 | +0.07 | 43.6% | 290 | 43.6% | -0.94 | 27.40 | 25.60 | 29.20 | — |
| — | — | 2.40 | — | +0.05 | 44.0% | 292.5 | 44.0% | -0.95 | 29.70 | 27.80 | 31.60 | — |
| — | 0.20 | 0.45 | 0.33 | +0.04 | 44.3% | 295 | 44.3% | -0.96 | 32.25 | 30.30 | 34.20 | — |
| — | — | 2.85 | — | +0.03 | 44.6% | 297.5 | 44.6% | -0.97 | 34.70 | 32.90 | 36.50 | — |
| — | — | 0.30 | — | +0.03 | 45.0% | 300 | 45.0% | -0.98 | 37.00 | 35.10 | 38.90 | — |
| — | — | 0.35 | — | +0.02 | 45.4% | 302.5 | 45.4% | -0.99 | 39.65 | 37.90 | 41.40 | — |
| — | — | 0.65 | — | +0.02 | 45.8% | 305 | 45.8% | -0.99 | 42.20 | 40.10 | 44.30 | — |
| — | — | 3.50 | — | +0.01 | 46.3% | 307.5 | 46.3% | -1.00 | 44.50 | 42.60 | 46.40 | — |
| — | — | 0.40 | — | +0.01 | 46.7% | 310 | 46.7% | -1.00 | 47.00 | 45.10 | 48.90 | — |
| — | — | 4.30 | — | +0.01 | 47.2% | 312.5 | 47.2% | -1.00 | 49.50 | 47.60 | 51.40 | — |
| — | — | 0.35 | — | +0.01 | 47.7% | 315 | 47.7% | -1.00 | 52.15 | 50.40 | 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.