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 | |
| — | 48.75 | 56.65 | 52.70 | +0.96 | 67.8% | 210 | 67.8% | -0.04 | 0.32 | 0.13 | 0.50 | — |
| — | 46.30 | 54.25 | 50.27 | +0.96 | 66.5% | 212.5 | 66.5% | -0.04 | 0.17 | 0.05 | 0.28 | — |
| — | 45.25 | 50.20 | 47.73 | +0.95 | 65.3% | 215 | 65.3% | -0.05 | — | — | 0.68 | — |
| — | 42.65 | 47.20 | 44.92 | +0.93 | 64.2% | 217.5 | 64.2% | -0.07 | 0.28 | 0.10 | 0.46 | — |
| — | 38.70 | 47.05 | 42.88 | +0.92 | 63.2% | 220 | 63.2% | -0.08 | 0.34 | 0.30 | 0.37 | — |
| — | 37.80 | 44.60 | 41.20 | +0.90 | 62.3% | 222.5 | 62.3% | -0.10 | 0.48 | 0.27 | 0.70 | — |
| — | 36.30 | 39.35 | 37.83 | +0.88 | 61.4% | 225 | 61.4% | -0.12 | 0.48 | 0.41 | 0.55 | — |
| — | 33.05 | 39.70 | 36.38 | +0.86 | 60.5% | 227.5 | 60.5% | -0.14 | 0.65 | 0.40 | 0.90 | — |
| — | 32.70 | 34.00 | 33.35 | +0.83 | 59.8% | 230 | 59.8% | -0.17 | 0.81 | 0.76 | 0.85 | — |
| — | 29.25 | 32.00 | 30.62 | +0.81 | 59.1% | 232.5 | 59.1% | -0.19 | 1.07 | 0.90 | 1.25 | — |
| — | 28.65 | 29.40 | 29.02 | +0.77 | 58.5% | 235 | 58.5% | -0.23 | 1.10 | 0.90 | 1.31 | — |
| — | 26.35 | 29.80 | 28.07 | +0.74 | 58.0% | 237.5 | 58.0% | -0.26 | 1.62 | 1.35 | 1.89 | — |
| — | 24.15 | 25.35 | 24.75 | +0.70 | 57.5% | 240 | 57.5% | -0.30 | 1.88 | 1.76 | 1.99 | — |
| — | 20.50 | 23.35 | 21.93 | +0.66 | 57.1% | 242.5 | 57.1% | -0.34 | 2.27 | 2.20 | 2.34 | — |
| — | 19.55 | 21.00 | 20.27 | +0.61 | 56.8% | 245 | 56.8% | -0.39 | 2.94 | 2.72 | 3.15 | — |
| — | 17.65 | 19.00 | 18.32 | +0.57 | 56.5% | 247.5 | 56.5% | -0.43 | 3.38 | 3.30 | 3.45 | — |
| — | 16.00 | 17.00 | 16.50 | +0.52 | 56.3% | 250 | 56.3% | -0.48 | 4.08 | 4.00 | 4.15 | — |
| — | 14.85 | 15.40 | 15.12 | +0.48 | 56.2% | 252.5 | 56.2% | -0.52 | 4.88 | 4.70 | 5.05 | — |
| — | 13.35 | 13.75 | 13.55 | +0.44 | 56.1% | 255 | 56.1% | -0.57 | 5.78 | 5.60 | 5.95 | — |
| — | 11.70 | 12.30 | 12.00 | +0.39 | 56.1% | 257.5 | 56.1% | -0.61 | 6.47 | 6.00 | 6.95 | — |
| — | 10.50 | 10.70 | 10.60 | +0.35 | 56.1% | 260 | 56.1% | -0.65 | 7.92 | 7.80 | 8.05 | — |
| — | 9.00 | 9.55 | 9.28 | +0.31 | 56.2% | 262.5 | 56.2% | -0.69 | 9.20 | 9.10 | 9.30 | — |
| — | 7.95 | 8.35 | 8.15 | +0.28 | 56.2% | 265 | 56.2% | -0.72 | 10.30 | 10.00 | 10.60 | — |
| — | 6.95 | 7.40 | 7.17 | +0.25 | 56.3% | 267.5 | 56.3% | -0.76 | 11.95 | 11.70 | 12.20 | — |
| — | 6.15 | 6.35 | 6.25 | +0.22 | 56.5% | 270 | 56.5% | -0.79 | 13.53 | 13.30 | 13.75 | — |
| — | 5.25 | 5.55 | 5.40 | +0.19 | 56.6% | 272.5 | 56.6% | -0.81 | 15.20 | 14.95 | 15.45 | — |
| — | 4.55 | 4.85 | 4.70 | +0.16 | 56.8% | 275 | 56.8% | -0.84 | 16.93 | 15.80 | 18.05 | — |
| — | 3.90 | 4.25 | 4.08 | +0.14 | 57.1% | 277.5 | 57.1% | -0.86 | 18.98 | 18.35 | 19.60 | — |
| — | 3.30 | 3.55 | 3.42 | +0.12 | 57.3% | 280 | 57.3% | -0.88 | 20.80 | 19.65 | 21.95 | — |
| — | 2.89 | 3.15 | 3.02 | +0.11 | 57.6% | 282.5 | 57.6% | -0.90 | 22.75 | 21.45 | 24.05 | — |
| — | 2.39 | 2.65 | 2.52 | +0.09 | 57.9% | 285 | 57.9% | -0.91 | 24.80 | 24.00 | 25.60 | — |
| — | 2.08 | 2.29 | 2.19 | +0.08 | 58.2% | 287.5 | 58.2% | -0.92 | 26.98 | 23.50 | 30.45 | — |
| — | 1.76 | 1.95 | 1.85 | +0.07 | 58.6% | 290 | 58.6% | -0.94 | 29.48 | 27.05 | 31.90 | 0 |
| 21 | 1.47 | 1.70 | 1.58 | +0.06 | 58.9% | 292.5 | 58.9% | -0.95 | 32.38 | 30.75 | 34.00 | 0 |
| — | 1.24 | 1.40 | 1.32 | +0.05 | 59.3% | 295 | 59.3% | -0.95 | 35.33 | 32.75 | 37.90 | — |
| — | 1.05 | 1.48 | 1.26 | +0.05 | 59.7% | 297.5 | 59.7% | -0.96 | 36.00 | 31.95 | 40.05 | — |
| — | 0.94 | 1.20 | 1.07 | +0.04 | 60.1% | 300 | 60.1% | -0.97 | 38.50 | 34.65 | 42.35 | — |
| — | 0.73 | 1.10 | 0.92 | +0.03 | 60.5% | 302.5 | 60.5% | -0.97 | 40.85 | 38.30 | 43.40 | — |
| — | 0.42 | 0.76 | 0.59 | +0.03 | 60.9% | 305 | 60.9% | -0.98 | 43.52 | 41.25 | 45.80 | — |
| — | 0.35 | 0.85 | 0.60 | +0.03 | 61.3% | 307.5 | 61.3% | -0.98 | 46.25 | 43.35 | 49.15 | — |
| — | 0.13 | 0.80 | 0.47 | +0.02 | 61.7% | 310 | 61.7% | -0.99 | 48.95 | 47.25 | 50.65 | — |
| — | 0.03 | 0.65 | 0.34 | +0.02 | 62.1% | 312.5 | 62.1% | -0.99 | 51.17 | 47.95 | 54.40 | — |
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.