Spot 263.25
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.10 | 50.60 | 48.85 | +1.00 | 52.4% | 215 | 52.4% | -0.00 | — | — | 1.70 | — |
| — | 44.60 | 48.10 | 46.35 | +1.00 | 51.5% | 217.5 | 51.5% | -0.00 | — | — | 1.90 | — |
| — | 41.60 | 45.60 | 43.60 | +1.00 | 50.6% | 220 | 50.6% | -0.00 | — | — | 0.55 | — |
| — | 39.10 | 43.10 | 41.10 | +0.99 | 49.7% | 222.5 | 49.7% | -0.01 | — | — | 1.70 | — |
| — | 36.70 | 40.60 | 38.65 | +0.99 | 48.7% | 225 | 48.7% | -0.01 | — | — | 0.70 | — |
| — | 34.60 | 38.10 | 36.35 | +0.99 | 47.8% | 227.5 | 47.8% | -0.01 | — | — | 1.95 | — |
| — | 31.70 | 35.60 | 33.65 | +0.98 | 46.8% | 230 | 46.8% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 29.70 | 33.20 | 31.45 | +0.98 | 45.9% | 232.5 | 45.9% | -0.02 | — | — | 1.85 | — |
| — | 26.80 | 30.70 | 28.75 | +0.97 | 45.0% | 235 | 45.0% | -0.03 | 0.23 | 0.10 | 0.35 | — |
| — | 24.80 | 28.30 | 26.55 | +0.96 | 44.1% | 237.5 | 44.1% | -0.04 | — | — | 0.50 | — |
| — | 22.40 | 25.90 | 24.15 | +0.94 | 43.3% | 240 | 43.3% | -0.06 | 0.40 | 0.30 | 0.50 | — |
| — | 19.50 | 23.50 | 21.50 | +0.93 | 42.5% | 242.5 | 42.5% | -0.07 | 0.50 | 0.15 | 0.85 | — |
| — | 17.20 | 21.20 | 19.20 | +0.90 | 41.8% | 245 | 41.8% | -0.10 | 0.65 | 0.60 | 0.70 | — |
| — | 14.80 | 19.10 | 16.95 | +0.87 | 41.2% | 247.5 | 41.2% | -0.13 | 1.20 | 0.70 | 1.70 | — |
| — | 13.30 | 16.80 | 15.05 | +0.83 | 40.6% | 250 | 40.6% | -0.17 | 1.20 | 1.00 | 1.40 | — |
| — | 11.40 | 14.80 | 13.10 | +0.79 | 40.2% | 252.5 | 40.2% | -0.21 | 1.65 | 1.40 | 1.90 | — |
| — | 8.70 | 12.40 | 10.55 | +0.73 | 39.8% | 255 | 39.8% | -0.27 | 2.38 | 1.95 | 2.80 | — |
| — | 8.00 | 10.70 | 9.35 | +0.67 | 39.5% | 257.5 | 39.5% | -0.33 | 2.83 | 2.45 | 3.20 | — |
| — | 6.90 | 7.90 | 7.40 | +0.61 | 39.3% | 260 | 39.3% | -0.39 | 4.80 | 3.60 | 6.00 | — |
| — | 5.00 | 8.40 | 6.70 | +0.54 | 39.1% | 262.5 | 39.1% | -0.46 | 4.80 | 3.80 | 5.80 | — |
| — | 4.60 | 5.80 | 5.20 | +0.47 | 39.0% | 265 | 39.0% | -0.53 | 6.40 | 5.00 | 7.80 | — |
| — | 2.75 | 4.40 | 3.58 | +0.40 | 39.0% | 267.5 | 39.0% | -0.60 | 7.90 | 6.50 | 9.30 | — |
| — | 2.80 | 3.30 | 3.05 | +0.34 | 39.1% | 270 | 39.1% | -0.67 | 9.50 | 8.20 | 10.80 | — |
| — | 2.05 | 2.45 | 2.25 | +0.28 | 39.2% | 272.5 | 39.2% | -0.73 | 11.70 | 9.90 | 13.50 | — |
| — | 1.50 | 1.90 | 1.70 | +0.22 | 39.3% | 275 | 39.3% | -0.78 | 12.90 | 12.30 | 13.50 | — |
| — | 0.60 | 1.60 | 1.10 | +0.18 | 39.5% | 277.5 | 39.5% | -0.83 | 15.90 | 14.50 | 17.30 | — |
| — | 0.65 | 1.25 | 0.95 | +0.14 | 39.7% | 280 | 39.7% | -0.86 | 17.35 | 15.30 | 19.40 | — |
| — | 0.50 | 0.90 | 0.70 | +0.11 | 40.0% | 282.5 | 40.0% | -0.90 | 19.65 | 17.50 | 21.80 | — |
| — | 0.20 | 0.70 | 0.45 | +0.08 | 40.3% | 285 | 40.3% | -0.92 | 22.20 | 20.40 | 24.00 | — |
| — | — | 1.25 | — | +0.06 | 40.7% | 287.5 | 40.7% | -0.94 | 24.40 | 22.40 | 26.40 | — |
| — | 0.20 | 0.35 | 0.28 | +0.05 | 41.0% | 290 | 41.0% | -0.96 | 26.95 | 25.10 | 28.80 | — |
| — | — | 1.05 | — | +0.04 | 41.4% | 292.5 | 41.4% | -0.97 | 29.35 | 27.50 | 31.20 | — |
| — | — | 2.00 | — | +0.03 | 41.9% | 295 | 41.9% | -0.98 | 31.70 | 29.70 | 33.70 | — |
| — | — | 1.90 | — | +0.02 | 42.4% | 297.5 | 42.4% | -0.99 | 34.15 | 32.20 | 36.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 42.9% | 300 | 42.9% | -0.99 | 36.80 | 35.00 | 38.60 | — |
| — | — | 0.15 | — | +0.01 | 43.4% | 302.5 | 43.4% | -1.00 | 39.10 | 37.10 | 41.10 | — |
| — | — | 1.50 | — | +0.01 | 43.9% | 305 | 43.9% | -1.00 | 41.80 | 40.00 | 43.60 | — |
| — | — | 1.90 | — | +0.01 | 44.5% | 307.5 | 44.5% | -1.00 | 44.10 | 42.10 | 46.10 | — |
| — | — | 0.40 | — | +0.00 | 45.1% | 310 | 45.1% | -1.00 | 46.75 | 44.90 | 48.60 | — |
| — | — | 1.70 | — | +0.00 | 45.6% | 312.5 | 45.6% | -1.00 | 49.35 | 47.60 | 51.10 | — |
| — | — | 0.40 | — | +0.00 | 46.2% | 315 | 46.2% | -1.00 | 51.60 | 49.60 | 53.60 | — |
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.