Spot 262.05
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.30 | 54.10 | 52.70 | +1.00 | 60.8% | 210 | 60.8% | -0.00 | — | — | 0.35 | — |
| — | 45.50 | 49.20 | 47.35 | +1.00 | 59.1% | 215 | 59.1% | -0.00 | — | — | 0.05 | — |
| — | 41.20 | 44.20 | 42.70 | +1.00 | 57.4% | 220 | 57.4% | -0.00 | — | — | 0.20 | — |
| — | 38.00 | 41.80 | 39.90 | +1.00 | 56.6% | 222.5 | — | — | — | — | 3.00 | — |
| — | 36.70 | 39.20 | 37.95 | — | — | 225 | — | — | — | — | 0.50 | — |
| — | 33.70 | 36.70 | 35.20 | — | — | 227.5 | — | — | — | — | 3.40 | — |
| — | 31.20 | 34.20 | 32.70 | — | — | 230 | — | — | — | — | 0.55 | — |
| — | 28.90 | 31.80 | 30.35 | — | — | 232.5 | — | — | — | — | 0.20 | — |
| — | 25.50 | 29.30 | 27.40 | — | — | 235 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 23.40 | 26.80 | 25.10 | — | — | 237.5 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 21.00 | 24.40 | 22.70 | — | — | 240 | — | — | 0.35 | 0.20 | 0.50 | — |
| — | 19.10 | 22.00 | 20.55 | — | — | 242.5 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 16.40 | 19.10 | 17.75 | — | — | 245 | — | — | 0.47 | 0.35 | 0.60 | — |
| — | 14.60 | 17.70 | 16.15 | — | — | 247.5 | — | — | 0.75 | 0.60 | 0.90 | — |
| — | 11.70 | 15.50 | 13.60 | — | — | 250 | — | — | 1.07 | 0.85 | 1.30 | — |
| — | 10.30 | 13.00 | 11.65 | — | — | 252.5 | — | — | 1.68 | 1.35 | 2.00 | — |
| — | 8.00 | 10.80 | 9.40 | — | — | 255 | — | — | 2.38 | 1.80 | 2.95 | — |
| — | 7.00 | 9.10 | 8.05 | — | — | 257.5 | — | — | 3.33 | 2.75 | 3.90 | — |
| — | 4.40 | 8.50 | 6.45 | — | — | 260 | 46.9% | -0.42 | 4.35 | 3.60 | 5.10 | — |
| — | 4.60 | 6.20 | 5.40 | +0.50 | 46.7% | 262.5 | 46.7% | -0.50 | 4.90 | 3.80 | 6.00 | — |
| — | 2.45 | 5.10 | 3.77 | +0.43 | 46.5% | 265 | 46.5% | -0.57 | 6.85 | 5.90 | 7.80 | — |
| — | 2.35 | 3.80 | 3.08 | +0.35 | 46.5% | 267.5 | 46.5% | -0.65 | 8.05 | 6.70 | 9.40 | — |
| — | 1.65 | 3.00 | 2.33 | +0.28 | 46.4% | 270 | 46.4% | -0.72 | 9.95 | 8.40 | 11.50 | — |
| — | 1.25 | 2.40 | 1.82 | +0.22 | 46.5% | 272.5 | 46.5% | -0.78 | 11.90 | 10.50 | 13.30 | — |
| — | 0.50 | 1.70 | 1.10 | +0.17 | 46.5% | 275 | 46.5% | -0.83 | 13.85 | 13.10 | 14.60 | — |
| — | 0.60 | 1.35 | 0.97 | +0.13 | 46.6% | 277.5 | 46.6% | -0.87 | 15.95 | 14.20 | 17.70 | — |
| — | 0.50 | 0.75 | 0.62 | +0.09 | 46.7% | 280 | 46.7% | -0.91 | 18.05 | 17.30 | 18.80 | — |
| — | 0.05 | 0.75 | 0.40 | +0.07 | 46.8% | 282.5 | 46.8% | -0.94 | 20.25 | 18.80 | 21.70 | — |
| — | — | 0.60 | — | +0.05 | 46.9% | 285 | 46.9% | -0.96 | 22.65 | 21.20 | 24.10 | — |
| — | 0.05 | 1.10 | 0.57 | +0.03 | 47.0% | 287.5 | 47.0% | -0.97 | 25.05 | 23.60 | 26.50 | — |
| — | 0.10 | 0.65 | 0.38 | +0.02 | 47.2% | 290 | 47.2% | -0.98 | 27.85 | 26.00 | 29.70 | — |
| — | — | 0.30 | — | +0.01 | 47.3% | 292.5 | 47.3% | -0.99 | 30.25 | 28.60 | 31.90 | — |
| — | — | 0.35 | — | +0.01 | 47.4% | 295 | 47.4% | -1.00 | 32.40 | 30.90 | 33.90 | — |
| — | — | 3.40 | — | +0.01 | 47.6% | 297.5 | 47.6% | -1.00 | 35.00 | 33.50 | 36.50 | — |
| — | — | 0.30 | — | +0.00 | 47.8% | 300 | 47.8% | -1.00 | 37.55 | 36.00 | 39.10 | — |
| — | — | 0.20 | — | +0.00 | 48.0% | 302.5 | 48.0% | -1.00 | 40.20 | 38.50 | 41.90 | — |
| — | — | 0.20 | — | +0.00 | 48.2% | 305 | 48.2% | -1.00 | 42.25 | 41.00 | 43.50 | — |
| — | — | 2.60 | — | +0.00 | 48.4% | 307.5 | 48.4% | -1.00 | 45.00 | 43.50 | 46.50 | — |
| — | — | 0.10 | — | +0.00 | 48.7% | 310 | 48.7% | -1.00 | 47.75 | 46.00 | 49.50 | — |
| — | — | 4.30 | — | +0.00 | 49.0% | 312.5 | 49.0% | -1.00 | 50.20 | 48.50 | 51.90 | — |
| — | — | 0.85 | — | +0.00 | 49.4% | 315 | 49.4% | -1.00 | 52.70 | 51.00 | 54.40 | — |
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.