Spot 262.41
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 54.85 | 52.67 | — | — | 210 | 112.7% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 47.70 | 52.40 | 50.05 | +0.99 | 108.9% | 212.5 | 108.9% | -0.01 | 0.14 | 0.02 | 0.25 | — |
| — | 46.50 | 51.50 | 49.00 | +0.99 | 105.2% | 215 | 105.2% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 42.70 | 48.95 | 45.83 | +0.98 | 101.4% | 217.5 | 101.4% | -0.02 | 0.17 | 0.02 | 0.33 | — |
| — | 42.00 | 46.30 | 44.15 | +0.98 | 97.7% | 220 | 97.7% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 37.75 | 42.40 | 40.08 | +0.97 | 93.9% | 222.5 | 93.9% | -0.03 | 0.09 | 0.04 | 0.13 | — |
| — | 37.10 | 38.00 | 37.55 | +0.96 | 90.1% | 225 | 90.1% | -0.04 | 0.05 | 0.03 | 0.07 | — |
| — | 33.70 | 36.05 | 34.88 | +0.95 | 86.4% | 227.5 | 86.4% | -0.05 | 0.09 | 0.05 | 0.12 | — |
| — | 30.60 | 33.45 | 32.02 | +0.93 | 82.9% | 230 | 82.9% | -0.07 | 0.09 | 0.07 | 0.10 | — |
| — | 28.40 | 32.45 | 30.43 | +0.91 | 79.5% | 232.5 | 79.5% | -0.09 | 0.14 | 0.09 | 0.19 | — |
| — | 26.60 | 30.05 | 28.32 | +0.88 | 76.3% | 235 | 76.3% | -0.12 | 0.14 | 0.13 | 0.16 | — |
| — | 23.95 | 28.95 | 26.45 | +0.84 | 73.5% | 237.5 | 73.5% | -0.16 | 0.15 | 0.10 | 0.21 | — |
| — | 21.45 | 23.20 | 22.32 | +0.79 | 71.0% | 240 | 71.0% | -0.21 | 0.23 | 0.21 | 0.24 | — |
| — | 19.00 | 20.90 | 19.95 | +0.73 | 68.9% | 242.5 | 68.9% | -0.27 | 0.34 | 0.32 | 0.36 | — |
| — | 16.95 | 18.45 | 17.70 | +0.66 | 67.2% | 245 | 67.2% | -0.34 | 0.47 | 0.43 | 0.51 | — |
| — | 15.10 | 16.30 | 15.70 | +0.59 | 65.9% | 247.5 | 65.9% | -0.41 | 0.67 | 0.61 | 0.73 | — |
| — | 13.20 | 13.75 | 13.47 | +0.52 | 65.0% | 250 | 65.0% | -0.49 | 0.98 | 0.97 | 1.00 | — |
| — | 11.25 | 11.65 | 11.45 | +0.44 | 64.4% | 252.5 | 64.4% | -0.56 | 1.40 | 1.30 | 1.50 | — |
| — | 9.25 | 9.70 | 9.47 | +0.37 | 64.0% | 255 | 64.0% | -0.63 | 2.00 | 1.95 | 2.05 | — |
| — | 7.50 | 7.90 | 7.70 | +0.31 | 63.9% | 257.5 | 63.9% | -0.70 | 2.77 | 2.69 | 2.85 | — |
| — | 6.10 | 6.40 | 6.25 | +0.25 | 64.0% | 260 | 64.0% | -0.75 | 3.67 | 3.60 | 3.75 | — |
| — | 4.80 | 5.10 | 4.95 | +0.20 | 64.2% | 262.5 | 64.2% | -0.80 | 4.85 | 4.70 | 5.00 | — |
| — | 3.80 | 3.90 | 3.85 | +0.15 | 64.6% | 265 | 64.6% | -0.85 | 6.33 | 6.10 | 6.55 | — |
| — | 2.80 | 3.10 | 2.95 | +0.12 | 65.1% | 267.5 | 65.1% | -0.88 | 7.95 | 7.70 | 8.20 | — |
| — | 2.19 | 2.30 | 2.25 | +0.09 | 65.6% | 270 | 65.6% | -0.91 | 9.70 | 9.55 | 9.85 | — |
| — | 1.58 | 1.72 | 1.65 | +0.07 | 66.2% | 272.5 | 66.2% | -0.93 | 11.68 | 11.40 | 11.95 | — |
| — | 1.15 | 1.30 | 1.23 | +0.05 | 66.9% | 275 | 66.9% | -0.95 | 12.97 | 11.90 | 14.05 | — |
| — | 0.88 | 0.94 | 0.91 | +0.04 | 67.6% | 277.5 | 67.6% | -0.96 | 16.82 | 13.60 | 20.05 | — |
| — | 0.65 | 0.74 | 0.69 | +0.03 | 68.4% | 280 | 68.4% | -0.97 | 17.57 | 15.85 | 19.30 | — |
| — | 0.44 | 0.54 | 0.49 | +0.02 | 69.3% | 282.5 | 69.3% | -0.98 | 21.23 | 17.85 | 24.60 | — |
| — | 0.32 | 0.40 | 0.36 | +0.02 | 70.3% | 285 | 70.3% | -0.98 | 23.57 | 20.20 | 26.95 | — |
| — | 0.04 | 0.39 | 0.21 | +0.01 | 71.3% | 287.5 | 71.3% | -0.99 | 27.07 | 24.80 | 29.35 | — |
| — | — | 0.27 | — | +0.01 | 72.5% | 290 | 72.5% | -0.99 | 28.60 | 25.40 | 31.80 | — |
| — | — | 0.64 | — | +0.01 | 73.7% | 292.5 | 73.7% | -0.99 | 31.98 | 29.70 | 34.25 | — |
| — | 0.06 | 0.15 | 0.10 | +0.01 | 75.0% | 295 | 75.0% | -1.00 | 32.73 | 29.95 | 35.50 | — |
| — | 0.04 | 0.09 | 0.07 | +0.00 | 77.8% | 300 | 77.8% | -1.00 | 38.45 | 35.25 | 41.65 | — |
| — | — | 0.44 | — | +0.00 | 80.8% | 305 | 80.8% | -1.00 | 43.85 | 41.05 | 46.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 84.2% | 310 | 84.2% | -1.00 | 48.62 | 46.90 | 50.35 | — |
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.