Spot 263.42
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.30 | 50.60 | 48.95 | +1.00 | 58.3% | 215 | 58.3% | -0.00 | — | — | 2.60 | — |
| — | 43.10 | 45.60 | 44.35 | +1.00 | 56.4% | 220 | 56.4% | -0.00 | — | — | 3.40 | — |
| — | 39.60 | 43.10 | 41.35 | +1.00 | 55.5% | 222.5 | 55.5% | -0.00 | — | — | 2.60 | — |
| — | 37.10 | 40.60 | 38.85 | — | — | 225 | — | — | — | — | 3.40 | — |
| — | 34.60 | 38.10 | 36.35 | +1.00 | 53.8% | 227.5 | 53.8% | -0.00 | — | — | 3.40 | — |
| — | 32.10 | 35.60 | 33.85 | +1.00 | 53.0% | 230 | 53.0% | -0.00 | — | — | 3.40 | — |
| — | 29.80 | 33.10 | 31.45 | +1.00 | 52.3% | 232.5 | 52.3% | -0.00 | — | — | 3.90 | — |
| — | 27.00 | 30.70 | 28.85 | +0.99 | 51.5% | 235 | 51.5% | -0.01 | — | — | 3.90 | — |
| — | 24.60 | 28.20 | 26.40 | +0.99 | 50.8% | 237.5 | 50.8% | -0.01 | — | — | 0.15 | — |
| — | 22.20 | 25.70 | 23.95 | +0.98 | 50.2% | 240 | 50.2% | -0.02 | — | — | 0.20 | — |
| — | 19.60 | 23.30 | 21.45 | +0.97 | 49.6% | 242.5 | 49.6% | -0.03 | — | — | 1.35 | — |
| — | 17.30 | 20.90 | 19.10 | +0.95 | 49.1% | 245 | 49.1% | -0.05 | 0.38 | 0.20 | 0.55 | — |
| — | 14.90 | 18.50 | 16.70 | +0.93 | 48.7% | 247.5 | 48.7% | -0.07 | 0.47 | 0.30 | 0.65 | — |
| — | 12.60 | 16.40 | 14.50 | +0.89 | 48.3% | 250 | 48.3% | -0.11 | 0.60 | 0.45 | 0.75 | — |
| — | 11.30 | 14.00 | 12.65 | +0.84 | 48.0% | 252.5 | 48.0% | -0.16 | 1.05 | 0.75 | 1.35 | — |
| — | 9.00 | 12.10 | 10.55 | +0.78 | 47.7% | 255 | 47.7% | -0.22 | 1.40 | 1.10 | 1.70 | — |
| — | 6.70 | 9.50 | 8.10 | +0.71 | 47.5% | 257.5 | 47.5% | -0.29 | 1.95 | 1.75 | 2.15 | — |
| — | 5.30 | 7.90 | 6.60 | +0.63 | 47.4% | 260 | 47.4% | -0.37 | 2.75 | 2.50 | 3.00 | — |
| — | 4.60 | 5.70 | 5.15 | +0.54 | 47.4% | 262.5 | 47.4% | -0.46 | 4.05 | 3.60 | 4.50 | — |
| — | 2.50 | 4.50 | 3.50 | +0.46 | 47.5% | 265 | 47.5% | -0.54 | 5.00 | 4.60 | 5.40 | — |
| — | 2.35 | 3.50 | 2.92 | +0.37 | 47.7% | 267.5 | 47.7% | -0.63 | 6.75 | 4.90 | 8.60 | — |
| — | 1.65 | 2.60 | 2.12 | +0.30 | 48.0% | 270 | 48.0% | -0.71 | 8.65 | 7.00 | 10.30 | — |
| — | 1.05 | 1.90 | 1.48 | +0.23 | 48.4% | 272.5 | 48.4% | -0.77 | 9.55 | 8.30 | 10.80 | — |
| — | 0.75 | 1.35 | 1.05 | +0.17 | 48.8% | 275 | 48.8% | -0.83 | 11.95 | 10.90 | 13.00 | — |
| — | 0.55 | 0.85 | 0.70 | +0.13 | 49.4% | 277.5 | 49.4% | -0.87 | 14.65 | 13.10 | 16.20 | — |
| — | 0.35 | 0.65 | 0.50 | +0.09 | 50.1% | 280 | 50.1% | -0.91 | 16.60 | 14.90 | 18.30 | — |
| — | 0.15 | 0.70 | 0.42 | +0.07 | 50.8% | 282.5 | 50.8% | -0.93 | 19.05 | 17.30 | 20.80 | — |
| — | 0.05 | 0.65 | 0.35 | +0.05 | 51.5% | 285 | 51.5% | -0.95 | 21.40 | 19.60 | 23.20 | — |
| — | — | 0.50 | — | +0.03 | 52.3% | 287.5 | 52.3% | -0.97 | 23.85 | 22.10 | 25.60 | — |
| — | 0.05 | 0.45 | 0.25 | +0.02 | 53.0% | 290 | 53.0% | -0.98 | 26.75 | 25.40 | 28.10 | — |
| — | 0.05 | 2.50 | 1.27 | +0.02 | 53.7% | 292.5 | 53.7% | -0.99 | 28.90 | 27.10 | 30.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 54.3% | 295 | 54.3% | -0.99 | 31.70 | 30.20 | 33.20 | — |
| — | — | 0.05 | — | +0.01 | 54.9% | 297.5 | 54.9% | -1.00 | 33.90 | 32.10 | 35.70 | — |
| — | — | 0.05 | — | +0.00 | 55.4% | 300 | 55.4% | -1.00 | 35.85 | 34.60 | 37.10 | — |
| — | — | 0.05 | — | +0.00 | 55.9% | 302.5 | 55.9% | -1.00 | 38.90 | 37.10 | 40.70 | — |
| — | — | 0.20 | — | +0.00 | 56.3% | 305 | 56.3% | -1.00 | 41.35 | 39.60 | 43.10 | — |
| — | — | 3.40 | — | +0.00 | 56.7% | 307.5 | 56.7% | -1.00 | 43.35 | 42.10 | 44.60 | — |
| — | — | 0.10 | — | +0.00 | 57.1% | 310 | 57.1% | -1.00 | 46.35 | 44.60 | 48.10 | — |
| — | — | 3.60 | — | +0.00 | 57.6% | 312.5 | 57.6% | -1.00 | 48.35 | 47.10 | 49.60 | — |
| — | — | 0.85 | — | +0.00 | 58.0% | 315 | 58.0% | -1.00 | 50.85 | 49.60 | 52.10 | — |
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.