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 | |
| — | 50.70 | 54.40 | 52.55 | +0.99 | 54.7% | 210 | 54.7% | -0.01 | — | — | 0.35 | — |
| — | 46.00 | 49.50 | 47.75 | +0.99 | 53.3% | 215 | 53.3% | -0.01 | — | — | 1.00 | — |
| — | 43.50 | 47.00 | 45.25 | +0.98 | 52.5% | 217.5 | 52.5% | -0.02 | — | — | 3.90 | — |
| — | 41.10 | 44.60 | 42.85 | +0.98 | 51.8% | 220 | 51.8% | -0.02 | — | — | 0.50 | — |
| — | 38.50 | 42.10 | 40.30 | +0.97 | 51.1% | 222.5 | 51.1% | -0.03 | — | — | 0.65 | — |
| — | 36.40 | 39.70 | 38.05 | +0.96 | 50.3% | 225 | 50.3% | -0.03 | — | — | 1.80 | — |
| — | 34.00 | 37.30 | 35.65 | +0.96 | 49.6% | 227.5 | 49.6% | -0.04 | — | — | 2.90 | — |
| — | 31.10 | 34.90 | 33.00 | +0.94 | 48.9% | 230 | 48.9% | -0.05 | 0.42 | 0.25 | 0.60 | — |
| — | 29.40 | 32.50 | 30.95 | +0.93 | 48.2% | 232.5 | — | — | 1.23 | 0.05 | 2.40 | — |
| — | 27.20 | 30.20 | 28.70 | +0.92 | 47.6% | 235 | 47.6% | -0.08 | 0.90 | 0.20 | 1.60 | — |
| — | 24.10 | 28.00 | 26.05 | +0.90 | 46.9% | 237.5 | — | — | 0.82 | 0.40 | 1.25 | — |
| — | 23.10 | 25.90 | 24.50 | — | — | 240 | — | — | 1.15 | 0.70 | 1.60 | — |
| — | 19.90 | 23.70 | 21.80 | — | — | 242.5 | — | — | 1.45 | 1.05 | 1.85 | — |
| — | 18.30 | 21.70 | 20.00 | — | — | 245 | — | — | 1.98 | 1.50 | 2.45 | — |
| — | 16.80 | 18.60 | 17.70 | +0.79 | 44.8% | 247.5 | 44.8% | -0.21 | 2.50 | 2.00 | 3.00 | — |
| — | 15.10 | 17.80 | 16.45 | — | — | 250 | — | — | 2.67 | 1.75 | 3.60 | — |
| — | 12.50 | 16.00 | 14.25 | — | — | 252.5 | — | — | 3.70 | 3.30 | 4.10 | — |
| — | 10.90 | 14.40 | 12.65 | +0.66 | 43.5% | 255 | — | — | 4.55 | 4.10 | 5.00 | — |
| — | 8.90 | 12.40 | 10.65 | +0.62 | 43.1% | 257.5 | 43.1% | -0.38 | 5.85 | 4.50 | 7.20 | — |
| — | 7.70 | 11.50 | 9.60 | +0.57 | 42.8% | 260 | 42.8% | -0.43 | 6.15 | 5.20 | 7.10 | — |
| — | 6.90 | 9.70 | 8.30 | +0.52 | 42.6% | 262.5 | 42.6% | -0.49 | 7.65 | 7.00 | 8.30 | — |
| — | 6.00 | 7.80 | 6.90 | +0.46 | 42.4% | 265 | 42.4% | -0.54 | 9.10 | 8.20 | 10.00 | — |
| — | 4.50 | 7.00 | 5.75 | +0.41 | 42.2% | 267.5 | 42.2% | -0.59 | 10.10 | 9.10 | 11.10 | — |
| — | 4.00 | 5.70 | 4.85 | +0.36 | 42.0% | 270 | 42.0% | -0.64 | 11.45 | 10.10 | 12.80 | — |
| — | 2.15 | 4.70 | 3.42 | +0.32 | 41.9% | 272.5 | 41.9% | -0.69 | 14.10 | 12.80 | 15.40 | — |
| — | 1.60 | 4.00 | 2.80 | +0.27 | 41.9% | 275 | 41.9% | -0.73 | 15.35 | 14.20 | 16.50 | — |
| — | 1.55 | 3.30 | 2.42 | +0.23 | 41.8% | 277.5 | — | — | 16.95 | 15.70 | 18.20 | — |
| — | 1.90 | 3.00 | 2.45 | — | — | 280 | — | — | 19.05 | 17.70 | 20.40 | — |
| — | 0.35 | 3.50 | 1.93 | — | — | 282.5 | — | — | 21.15 | 19.80 | 22.50 | — |
| — | 0.65 | 2.15 | 1.40 | — | — | 285 | — | — | 23.40 | 22.00 | 24.80 | — |
| — | 0.85 | 1.70 | 1.27 | +0.11 | 42.1% | 287.5 | 42.1% | -0.89 | 25.80 | 24.20 | 27.40 | — |
| — | 0.75 | 1.50 | 1.12 | +0.09 | 42.3% | 290 | 42.3% | -0.92 | 28.10 | 26.60 | 29.60 | — |
| — | — | 1.40 | — | +0.08 | 42.5% | 292.5 | 42.5% | -0.93 | 30.35 | 28.90 | 31.80 | — |
| — | 0.05 | 1.00 | 0.53 | +0.06 | 42.7% | 295 | 42.7% | -0.95 | 32.75 | 31.30 | 34.20 | — |
| — | — | 2.75 | — | +0.05 | 42.9% | 297.5 | 42.9% | -0.96 | 35.10 | 33.70 | 36.50 | — |
| — | 0.25 | 0.50 | 0.38 | +0.04 | 43.2% | 300 | 43.2% | -0.97 | 37.80 | 36.00 | 39.60 | — |
| — | — | 3.10 | — | +0.03 | 43.5% | 302.5 | 43.5% | -0.98 | 40.40 | 38.50 | 42.30 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 43.8% | 305 | 43.8% | -0.99 | 42.60 | 41.00 | 44.20 | — |
| — | — | 3.70 | — | +0.02 | 44.2% | 307.5 | 44.2% | -0.99 | 45.25 | 43.50 | 47.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 44.5% | 310 | 44.5% | -1.00 | 47.65 | 46.00 | 49.30 | — |
| — | — | 3.50 | — | +0.01 | 44.9% | 312.5 | 44.9% | -1.00 | 50.25 | 48.50 | 52.00 | — |
| — | — | 0.20 | — | +0.01 | 45.3% | 315 | 45.3% | -1.00 | 52.75 | 51.00 | 54.50 | — |
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.