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 | |
| — | 47.00 | 50.90 | 48.95 | +0.99 | 53.1% | 215 | 53.1% | -0.01 | — | — | 2.60 | — |
| — | 45.30 | 48.40 | 46.85 | +0.99 | 52.3% | 217.5 | 52.3% | -0.01 | — | — | 4.30 | — |
| — | 42.00 | 45.90 | 43.95 | +0.99 | 51.5% | 220 | 51.5% | -0.01 | — | — | 0.85 | — |
| — | 40.10 | 43.40 | 41.75 | +0.98 | 50.7% | 222.5 | 50.7% | -0.02 | — | — | 3.50 | — |
| — | 38.40 | 41.00 | 39.70 | +0.98 | 49.9% | 225 | 49.9% | -0.02 | — | — | 1.00 | — |
| — | 35.00 | 38.50 | 36.75 | +0.97 | 49.2% | 227.5 | 49.2% | -0.03 | — | — | 3.70 | — |
| — | 32.50 | 36.10 | 34.30 | +0.96 | 48.4% | 230 | 48.4% | -0.04 | 0.62 | 0.05 | 1.20 | — |
| — | 30.10 | 33.70 | 31.90 | +0.95 | 47.7% | 232.5 | 47.7% | -0.05 | — | — | 2.75 | — |
| — | 27.60 | 31.30 | 29.45 | +0.94 | 47.0% | 235 | 47.0% | -0.06 | 0.45 | 0.15 | 0.75 | — |
| — | 25.40 | 29.00 | 27.20 | +0.92 | 46.3% | 237.5 | 46.3% | -0.08 | — | — | 1.25 | — |
| — | 23.30 | 26.70 | 25.00 | +0.90 | 45.7% | 240 | 45.7% | -0.10 | 0.80 | 0.20 | 1.40 | — |
| — | 21.30 | 24.60 | 22.95 | +0.88 | 45.1% | 242.5 | 45.1% | -0.12 | 1.82 | 0.85 | 2.80 | — |
| — | 19.10 | 22.20 | 20.65 | +0.85 | 44.6% | 245 | 44.6% | -0.15 | 1.35 | 0.70 | 2.00 | — |
| — | 17.50 | 20.10 | 18.80 | +0.82 | 44.1% | 247.5 | 44.1% | -0.18 | 1.80 | 1.55 | 2.05 | — |
| — | 15.30 | 18.10 | 16.70 | +0.78 | 43.6% | 250 | 43.6% | -0.22 | 2.33 | 2.00 | 2.65 | — |
| — | 13.60 | 16.40 | 15.00 | +0.74 | 43.2% | 252.5 | 43.2% | -0.26 | 2.88 | 2.55 | 3.20 | — |
| — | 11.60 | 14.00 | 12.80 | +0.70 | 42.8% | 255 | 42.8% | -0.31 | 3.80 | 3.30 | 4.30 | — |
| — | 10.00 | 12.20 | 11.10 | +0.65 | 42.5% | 257.5 | 42.5% | -0.35 | 4.75 | 4.10 | 5.40 | — |
| — | 8.50 | 10.90 | 9.70 | +0.59 | 42.2% | 260 | 42.2% | -0.41 | 5.80 | 5.00 | 6.60 | — |
| — | 6.80 | 10.40 | 8.60 | +0.54 | 42.0% | 262.5 | 42.0% | -0.46 | 6.95 | 6.20 | 7.70 | — |
| — | 6.30 | 7.90 | 7.10 | +0.49 | 41.8% | 265 | 41.8% | -0.52 | 8.00 | 7.40 | 8.60 | — |
| — | 5.20 | 6.80 | 6.00 | +0.43 | 41.7% | 267.5 | 41.7% | -0.57 | 9.25 | 7.40 | 11.10 | — |
| — | 4.30 | 5.30 | 4.80 | +0.38 | 41.6% | 270 | 41.6% | -0.62 | 10.85 | 10.00 | 11.70 | — |
| — | 3.50 | 4.90 | 4.20 | +0.33 | 41.5% | 272.5 | 41.5% | -0.67 | 12.80 | 11.00 | 14.60 | — |
| — | 2.80 | 4.20 | 3.50 | +0.28 | 41.5% | 275 | 41.5% | -0.72 | 14.00 | 12.80 | 15.20 | — |
| — | 0.70 | 3.50 | 2.10 | +0.24 | 41.5% | 277.5 | 41.5% | -0.76 | 15.70 | 14.30 | 17.10 | — |
| — | 1.80 | 2.95 | 2.38 | +0.20 | 41.6% | 280 | 41.6% | -0.80 | 18.10 | 16.20 | 20.00 | — |
| — | 1.35 | 2.25 | 1.80 | +0.17 | 41.8% | 282.5 | 41.8% | -0.84 | 19.85 | 18.40 | 21.30 | — |
| — | 1.00 | 1.75 | 1.38 | +0.14 | 41.9% | 285 | 41.9% | -0.87 | 21.95 | 20.40 | 23.50 | — |
| — | 0.85 | 1.40 | 1.12 | +0.11 | 42.1% | 287.5 | 42.1% | -0.89 | 24.70 | 22.90 | 26.50 | — |
| — | 0.45 | 1.00 | 0.72 | +0.09 | 42.4% | 290 | 42.4% | -0.91 | 26.95 | 25.20 | 28.70 | — |
| — | 0.10 | 1.20 | 0.65 | +0.08 | 42.6% | 292.5 | 42.6% | -0.93 | 29.25 | 27.50 | 31.00 | — |
| — | 0.30 | 0.80 | 0.55 | +0.06 | 42.9% | 295 | 42.9% | -0.95 | 31.60 | 29.80 | 33.40 | — |
| — | — | 3.40 | — | +0.05 | 43.3% | 297.5 | 43.3% | -0.96 | 33.50 | 32.20 | 34.80 | — |
| — | 0.25 | 0.55 | 0.40 | +0.04 | 43.6% | 300 | 43.6% | -0.97 | 36.45 | 34.70 | 38.20 | — |
| — | — | 4.50 | — | +0.03 | 44.0% | 302.5 | 44.0% | -0.98 | 38.95 | 37.10 | 40.80 | — |
| — | — | 0.50 | — | +0.03 | 44.4% | 305 | 44.4% | -0.98 | 41.35 | 39.60 | 43.10 | — |
| — | — | 4.40 | — | +0.02 | 44.8% | 307.5 | 44.8% | -0.99 | 43.35 | 42.10 | 44.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 45.3% | 310 | 45.3% | -0.99 | 45.85 | 44.60 | 47.10 | — |
| — | — | 3.50 | — | +0.01 | 45.7% | 312.5 | 45.7% | -1.00 | 49.05 | 47.10 | 51.00 | — |
| — | — | 3.50 | — | +0.01 | 46.2% | 315 | 46.2% | -1.00 | 51.50 | 49.60 | 53.40 | — |
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.