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 | |
| — | 49.90 | 53.90 | 51.90 | +1.00 | 53.9% | 210 | 53.9% | -0.00 | — | — | 0.45 | — |
| — | 44.90 | 48.90 | 46.90 | +1.00 | 52.3% | 215 | 52.3% | -0.00 | — | — | 2.65 | — |
| — | 42.30 | 46.30 | 44.30 | +0.99 | 51.5% | 217.5 | 51.5% | -0.01 | — | — | 4.30 | — |
| — | 40.00 | 43.80 | 41.90 | +0.99 | 50.7% | 220 | 50.7% | -0.01 | — | — | 1.10 | — |
| — | 37.50 | 41.30 | 39.40 | +0.99 | 49.9% | 222.5 | 49.9% | -0.01 | — | — | 3.70 | — |
| — | 35.00 | 38.80 | 36.90 | +0.98 | 49.2% | 225 | 49.2% | -0.02 | — | — | 3.70 | — |
| — | 33.00 | 36.50 | 34.75 | +0.98 | 48.4% | 227.5 | 48.4% | -0.02 | — | — | 2.80 | — |
| — | 30.10 | 33.90 | 32.00 | +0.97 | 47.7% | 230 | 47.7% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 27.50 | 31.20 | 29.35 | +0.96 | 47.0% | 232.5 | 47.0% | -0.04 | — | — | 3.30 | — |
| — | 25.70 | 29.00 | 27.35 | +0.95 | 46.3% | 235 | 46.3% | -0.05 | 0.33 | 0.15 | 0.50 | — |
| — | 22.80 | 26.70 | 24.75 | +0.93 | 45.6% | 237.5 | 45.6% | -0.07 | — | — | 4.20 | — |
| — | 20.50 | 24.30 | 22.40 | +0.91 | 45.0% | 240 | 45.0% | -0.09 | 0.62 | 0.40 | 0.85 | — |
| — | 18.10 | 22.00 | 20.05 | +0.89 | 44.4% | 242.5 | 44.4% | -0.11 | 0.90 | 0.55 | 1.25 | — |
| — | 15.90 | 19.90 | 17.90 | +0.86 | 43.9% | 245 | 43.9% | -0.14 | 1.15 | 0.95 | 1.35 | — |
| — | 13.80 | 17.80 | 15.80 | +0.82 | 43.4% | 247.5 | 43.4% | -0.18 | 2.02 | 1.05 | 3.00 | — |
| — | 11.80 | 15.80 | 13.80 | +0.78 | 42.9% | 250 | 42.9% | -0.22 | 1.98 | 1.45 | 2.50 | — |
| — | 10.50 | 14.00 | 12.25 | +0.73 | 42.5% | 252.5 | 42.5% | -0.27 | 2.85 | 0.90 | 4.80 | — |
| — | 8.00 | 12.30 | 10.15 | +0.68 | 42.2% | 255 | 42.2% | -0.32 | 3.50 | 3.00 | 4.00 | — |
| — | 8.50 | 10.60 | 9.55 | +0.62 | 41.9% | 257.5 | 41.9% | -0.38 | 4.50 | 2.40 | 6.60 | — |
| — | 7.00 | 9.30 | 8.15 | +0.56 | 41.6% | 260 | 41.6% | -0.44 | 5.30 | 4.40 | 6.20 | — |
| — | 5.30 | 8.40 | 6.85 | +0.50 | 41.4% | 262.5 | 41.4% | -0.50 | 7.15 | 5.40 | 8.90 | — |
| — | 4.20 | 5.50 | 4.85 | +0.43 | 41.2% | 265 | 41.2% | -0.57 | 8.80 | 7.40 | 10.20 | — |
| — | 1.70 | 6.40 | 4.05 | +0.37 | 41.1% | 267.5 | 41.1% | -0.63 | 10.00 | 8.90 | 11.10 | — |
| — | 2.50 | 3.50 | 3.00 | +0.32 | 41.0% | 270 | 41.0% | -0.68 | 11.95 | 10.40 | 13.50 | — |
| — | 2.10 | 2.70 | 2.40 | +0.27 | 41.0% | 272.5 | 41.0% | -0.74 | 13.90 | 12.30 | 15.50 | — |
| — | 1.60 | 2.15 | 1.88 | +0.22 | 41.0% | 275 | 41.0% | -0.78 | 15.40 | 13.50 | 17.30 | — |
| — | 1.15 | 2.55 | 1.85 | +0.18 | 41.1% | 277.5 | 41.1% | -0.83 | 16.95 | 15.60 | 18.30 | — |
| — | 0.90 | 1.35 | 1.12 | +0.14 | 41.2% | 280 | 41.2% | -0.86 | 19.20 | 17.70 | 20.70 | — |
| — | 0.40 | 1.55 | 0.97 | +0.11 | 41.3% | 282.5 | 41.3% | -0.89 | 21.80 | 19.90 | 23.70 | — |
| — | 0.25 | 2.90 | 1.57 | +0.09 | 41.5% | 285 | 41.5% | -0.92 | 24.00 | 22.20 | 25.80 | — |
| — | — | 3.90 | — | +0.07 | 41.7% | 287.5 | 41.7% | -0.94 | 26.25 | 24.30 | 28.20 | — |
| — | 0.15 | 1.20 | 0.68 | +0.05 | 42.0% | 290 | 42.0% | -0.95 | 28.80 | 27.00 | 30.60 | — |
| — | — | 0.65 | — | +0.04 | 42.3% | 292.5 | 42.3% | -0.97 | 31.25 | 29.40 | 33.10 | — |
| — | — | 2.00 | — | +0.03 | 42.6% | 295 | 42.6% | -0.98 | 33.65 | 31.90 | 35.40 | — |
| — | — | 3.00 | — | +0.02 | 43.0% | 297.5 | 43.0% | -0.99 | 36.10 | 34.30 | 37.90 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 43.3% | 300 | 43.3% | -0.99 | 38.60 | 36.80 | 40.40 | — |
| — | — | 3.50 | — | +0.01 | 43.7% | 302.5 | 43.7% | -1.00 | 41.10 | 39.30 | 42.90 | — |
| — | — | 1.30 | — | +0.01 | 44.2% | 305 | 44.2% | -1.00 | 43.60 | 41.80 | 45.40 | — |
| — | — | 3.50 | — | +0.01 | 44.6% | 307.5 | 44.6% | -1.00 | 46.10 | 44.30 | 47.90 | — |
| — | — | 0.35 | — | +0.01 | 45.1% | 310 | 45.1% | -1.00 | 48.60 | 46.80 | 50.40 | — |
| — | — | 3.40 | — | +0.00 | 45.5% | 312.5 | 45.5% | -1.00 | 51.10 | 49.30 | 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.