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 | |
| — | 46.90 | 50.90 | 48.90 | +0.99 | 49.2% | 215 | 49.2% | -0.01 | — | — | 1.70 | — |
| — | 42.50 | 45.90 | 44.20 | +0.98 | 47.4% | 220 | 47.4% | -0.02 | — | — | 0.55 | — |
| — | 37.10 | 41.00 | 39.05 | +0.97 | 45.9% | 225 | 45.9% | -0.03 | — | — | 0.90 | — |
| — | 32.70 | 36.20 | 34.45 | +0.95 | 44.6% | 230 | 44.6% | -0.05 | 0.40 | 0.20 | 0.60 | — |
| — | 30.30 | 33.90 | 32.10 | +0.93 | 44.0% | 232.5 | 44.0% | -0.07 | 1.15 | 0.20 | 2.10 | — |
| — | 28.00 | 31.50 | 29.75 | +0.92 | 43.5% | 235 | 43.5% | -0.08 | 1.30 | 0.50 | 2.10 | — |
| — | 25.30 | 29.20 | 27.25 | +0.90 | 43.0% | 237.5 | — | — | — | — | 1.40 | — |
| — | 22.90 | 27.00 | 24.95 | — | — | 240 | 42.6% | -0.12 | 1.95 | 0.70 | 3.20 | — |
| — | 20.80 | 24.80 | 22.80 | +0.86 | 42.2% | 242.5 | 42.2% | -0.15 | 1.95 | 0.70 | 3.20 | — |
| — | 19.30 | 22.90 | 21.10 | +0.83 | 41.9% | 245 | 41.9% | -0.17 | 1.65 | 0.75 | 2.55 | — |
| — | 17.30 | 20.80 | 19.05 | +0.79 | 41.6% | 247.5 | 41.6% | -0.21 | 3.38 | 1.85 | 4.90 | — |
| — | 14.70 | 19.00 | 16.85 | +0.76 | 41.3% | 250 | 41.3% | -0.24 | 2.80 | 1.60 | 4.00 | — |
| — | 13.60 | 16.60 | 15.10 | — | — | 252.5 | — | — | 3.75 | 1.50 | 6.00 | — |
| — | 11.10 | 14.90 | 13.00 | — | — | 255 | — | — | 4.35 | 3.10 | 5.60 | — |
| — | 10.00 | 13.30 | 11.65 | — | — | 257.5 | — | — | 5.40 | 4.00 | 6.80 | — |
| — | 8.70 | 11.90 | 10.30 | — | — | 260 | — | — | 5.75 | 4.40 | 7.10 | — |
| — | 8.10 | 11.20 | 9.65 | — | — | 262.5 | — | — | 8.00 | 6.10 | 9.90 | — |
| — | 7.20 | 8.60 | 7.90 | +0.49 | 40.6% | 265 | 40.6% | -0.51 | 9.40 | 7.60 | 11.20 | — |
| — | 5.00 | 8.90 | 6.95 | +0.44 | 40.6% | 267.5 | 40.6% | -0.56 | 10.50 | 8.50 | 12.50 | — |
| — | 5.20 | 7.50 | 6.35 | +0.40 | 40.6% | 270 | 40.6% | -0.60 | 12.00 | 10.40 | 13.60 | — |
| — | 4.40 | 5.80 | 5.10 | +0.35 | 40.6% | 272.5 | 40.6% | -0.65 | 13.40 | 11.30 | 15.50 | — |
| — | 3.30 | 4.20 | 3.75 | +0.31 | 40.6% | 275 | 40.6% | -0.69 | 15.80 | 14.10 | 17.50 | — |
| — | 2.80 | 5.70 | 4.25 | +0.27 | 40.7% | 277.5 | 40.7% | -0.73 | 17.60 | 15.90 | 19.30 | — |
| — | 2.25 | 3.10 | 2.67 | +0.24 | 40.8% | 280 | 40.8% | -0.77 | 19.20 | 17.30 | 21.10 | — |
| — | 1.35 | 3.90 | 2.62 | +0.21 | 40.9% | 282.5 | 40.9% | -0.80 | 21.10 | 19.00 | 23.20 | — |
| — | 1.25 | 2.30 | 1.77 | +0.18 | 41.0% | 285 | 41.0% | -0.83 | 23.35 | 21.40 | 25.30 | — |
| — | 0.05 | 3.50 | 1.77 | +0.15 | 41.1% | 287.5 | 41.1% | -0.86 | 25.25 | 23.10 | 27.40 | — |
| — | 0.05 | 2.95 | 1.50 | +0.13 | 41.2% | 290 | 41.2% | -0.88 | 28.05 | 26.40 | 29.70 | — |
| — | 0.45 | 1.50 | 0.97 | +0.09 | 41.5% | 295 | 41.5% | -0.92 | 32.25 | 30.40 | 34.10 | — |
| — | 0.35 | 1.00 | 0.68 | +0.06 | 41.9% | 300 | 41.9% | -0.95 | 36.90 | 34.90 | 38.90 | — |
| — | 0.05 | 0.95 | 0.50 | +0.04 | 42.2% | 305 | 42.2% | -0.97 | 41.75 | 39.80 | 43.70 | — |
| — | — | 1.05 | — | +0.03 | 42.6% | 310 | 42.6% | -0.98 | 46.75 | 44.90 | 48.60 | — |
| — | — | 1.50 | — | +0.02 | 43.0% | 315 | 43.0% | -1.00 | 51.75 | 49.90 | 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.