Spot 261.66
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.70 | 53.50 | 51.60 | +1.00 | 61.4% | 210 | 61.4% | +0.00 | — | — | 0.45 | — |
| — | 44.90 | 48.50 | 46.70 | +1.00 | 59.2% | 215 | 59.2% | +0.00 | — | — | 4.30 | — |
| — | 39.90 | 43.50 | 41.70 | +1.00 | 57.4% | 220 | 57.4% | +0.00 | — | — | 4.30 | — |
| — | 37.20 | 41.00 | 39.10 | +1.00 | 56.5% | 222.5 | 56.5% | +0.00 | — | — | 2.80 | — |
| — | 34.70 | 38.70 | 36.70 | +1.00 | 55.7% | 225 | 55.7% | +0.00 | — | — | 3.40 | — |
| — | 32.20 | 36.20 | 34.20 | +1.00 | 55.0% | 227.5 | 55.0% | +0.00 | — | — | 4.30 | — |
| — | 29.70 | 33.70 | 31.70 | +1.00 | 54.3% | 230 | 54.3% | -0.00 | — | — | 0.10 | — |
| — | 27.20 | 31.20 | 29.20 | +1.00 | 53.7% | 232.5 | 53.7% | -0.00 | — | — | 4.30 | — |
| — | 24.70 | 28.70 | 26.70 | +1.00 | 53.2% | 235 | 53.2% | -0.00 | — | — | 3.20 | — |
| — | 22.20 | 26.20 | 24.20 | +1.00 | 52.8% | 237.5 | 52.8% | -0.00 | — | — | 1.10 | — |
| — | 19.70 | 23.50 | 21.60 | +1.00 | 52.4% | 240 | 52.4% | -0.00 | — | — | 0.30 | — |
| — | 17.10 | 21.00 | 19.05 | +1.00 | 52.0% | 242.5 | 52.0% | -0.00 | — | — | 3.60 | — |
| — | 14.80 | 18.50 | 16.65 | +0.99 | 51.7% | 245 | 51.7% | -0.01 | — | — | 0.20 | — |
| — | 12.30 | 16.10 | 14.20 | +0.98 | 51.2% | 247.5 | 51.2% | -0.02 | — | — | 0.45 | — |
| — | 9.70 | 13.70 | 11.70 | +0.96 | 50.7% | 250 | 50.7% | -0.04 | 0.17 | 0.05 | 0.30 | — |
| — | 7.70 | 11.30 | 9.50 | +0.92 | 49.9% | 252.5 | 49.9% | -0.08 | — | — | 0.55 | — |
| — | 6.00 | 9.00 | 7.50 | +0.85 | 48.9% | 255 | 48.9% | -0.15 | 0.72 | 0.30 | 1.15 | — |
| — | 4.20 | 6.80 | 5.50 | +0.74 | 47.9% | 257.5 | 47.9% | -0.26 | 0.82 | 0.45 | 1.20 | — |
| — | 2.70 | 5.30 | 4.00 | +0.61 | 47.2% | 260 | 47.2% | -0.39 | 1.75 | 1.25 | 2.25 | — |
| — | 0.20 | 2.20 | 1.20 | +0.45 | 47.2% | 262.5 | 47.2% | -0.55 | 3.02 | 2.05 | 4.00 | — |
| — | 0.70 | 1.95 | 1.32 | +0.31 | 47.7% | 265 | 47.7% | -0.69 | 4.70 | 3.40 | 6.00 | — |
| — | 0.35 | 1.00 | 0.68 | +0.20 | 48.9% | 267.5 | 48.9% | -0.80 | 6.55 | 5.00 | 8.10 | — |
| — | 0.20 | 1.15 | 0.68 | +0.12 | 50.3% | 270 | 50.3% | -0.88 | 8.85 | 6.80 | 10.90 | — |
| — | 0.10 | 0.30 | 0.20 | +0.07 | 51.7% | 272.5 | 51.7% | -0.93 | 11.20 | 9.40 | 13.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 53.0% | 275 | 53.0% | -0.96 | 13.75 | 12.00 | 15.50 | — |
| — | — | 0.50 | — | +0.02 | 54.0% | 277.5 | 54.0% | -0.98 | 16.10 | 14.30 | 17.90 | — |
| — | — | 0.05 | — | +0.01 | 54.9% | 280 | 54.9% | -0.99 | 17.95 | 16.60 | 19.30 | — |
| — | — | 1.00 | — | +0.00 | 55.7% | 282.5 | 55.7% | -1.00 | 20.90 | 18.90 | 22.90 | — |
| — | — | 0.25 | — | +0.00 | 56.5% | 285 | 56.5% | -1.00 | 23.60 | 21.80 | 25.40 | — |
| — | — | 0.25 | — | +0.00 | 57.2% | 287.5 | 57.2% | -1.00 | 25.90 | 23.90 | 27.90 | — |
| — | — | 0.05 | — | +0.00 | 57.9% | 290 | 57.9% | -1.00 | 28.65 | 26.80 | 30.50 | — |
| — | — | 3.40 | — | +0.00 | 58.6% | 292.5 | 58.6% | -1.00 | 31.10 | 29.30 | 32.90 | — |
| — | — | 0.05 | — | +0.00 | 59.3% | 295 | 59.3% | -1.00 | 33.55 | 31.60 | 35.50 | — |
| — | — | 3.40 | — | +0.00 | 59.9% | 297.5 | 59.9% | -1.00 | 36.05 | 34.20 | 37.90 | — |
| — | — | 1.00 | — | +0.00 | 60.6% | 300 | 60.6% | -1.00 | 38.55 | 36.70 | 40.40 | — |
| — | — | 0.15 | — | +0.00 | 61.2% | 302.5 | 61.2% | -1.00 | 40.90 | 38.90 | 42.90 | — |
| — | — | 0.05 | — | +0.00 | 61.9% | 305 | 61.9% | -1.00 | 43.60 | 41.80 | 45.40 | — |
| — | — | 3.40 | — | +0.00 | 62.6% | 307.5 | 62.6% | -1.00 | 46.05 | 44.20 | 47.90 | — |
| — | — | 0.15 | — | +0.00 | 63.2% | 310 | 63.2% | -1.00 | 48.55 | 46.70 | 50.40 | — |
| — | — | 4.30 | — | +0.00 | 63.9% | 312.5 | 63.9% | -1.00 | 51.05 | 49.20 | 52.90 | — |
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.