Spot 259.72
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.25 | 54.00 | 51.62 | — | — | 210 | — | — | 0.27 | 0.08 | 0.46 | — |
| — | 46.10 | 50.70 | 48.40 | — | — | 212.5 | — | — | 0.13 | 0.05 | 0.21 | — |
| — | 42.40 | 47.65 | 45.02 | — | — | 215 | — | — | — | — | 0.19 | — |
| — | 39.75 | 46.60 | 43.17 | — | — | 217.5 | — | — | 0.18 | 0.10 | 0.26 | — |
| — | 37.30 | 44.40 | 40.85 | — | — | 220 | — | — | 0.24 | 0.12 | 0.36 | — |
| — | 36.65 | 41.70 | 39.17 | — | — | 222.5 | — | — | 0.17 | 0.01 | 0.32 | — |
| — | 32.50 | 38.25 | 35.38 | — | — | 225 | — | — | 0.61 | 0.29 | 0.93 | — |
| — | 29.30 | 36.90 | 33.10 | +0.95 | 56.3% | 227.5 | 56.3% | -0.05 | 0.34 | 0.18 | 0.50 | — |
| — | 28.80 | 31.75 | 30.27 | +0.94 | 55.4% | 230 | 55.4% | -0.06 | 0.56 | 0.51 | 0.60 | — |
| — | 27.20 | 29.75 | 28.48 | +0.92 | 54.7% | 232.5 | 54.7% | -0.08 | 0.84 | 0.68 | 1.00 | — |
| — | 25.10 | 29.30 | 27.20 | +0.90 | 54.1% | 235 | 54.1% | -0.10 | 0.95 | 0.91 | 1.00 | — |
| — | 22.90 | 27.00 | 24.95 | +0.88 | 53.5% | 237.5 | — | — | 1.24 | 1.17 | 1.31 | — |
| — | 19.00 | 23.25 | 21.12 | — | — | 240 | 53.1% | -0.15 | 1.54 | 1.27 | 1.81 | — |
| — | 17.10 | 20.40 | 18.75 | +0.82 | 52.7% | 242.5 | 52.7% | -0.18 | 2.00 | 1.91 | 2.09 | — |
| — | 17.00 | 18.40 | 17.70 | — | — | 245 | 52.4% | -0.21 | 2.52 | 2.43 | 2.60 | — |
| — | 14.05 | 16.60 | 15.32 | +0.75 | 52.2% | 247.5 | — | — | 3.12 | 3.05 | 3.20 | — |
| — | 13.20 | 14.60 | 13.90 | — | — | 250 | 52.1% | -0.30 | 3.83 | 3.75 | 3.90 | — |
| — | 10.95 | 12.45 | 11.70 | — | — | 252.5 | 52.0% | -0.34 | 4.70 | 4.60 | 4.80 | — |
| — | 9.10 | 10.90 | 10.00 | +0.61 | 52.0% | 255 | — | — | 5.70 | 5.55 | 5.85 | — |
| — | 9.00 | 9.50 | 9.25 | — | — | 257.5 | 52.0% | -0.44 | 7.05 | 6.60 | 7.50 | — |
| — | 7.50 | 8.05 | 7.78 | — | — | 260 | 52.1% | -0.49 | 8.03 | 7.80 | 8.25 | — |
| — | 6.65 | 7.00 | 6.83 | — | — | 262.5 | — | — | 9.07 | 8.55 | 9.60 | — |
| — | 5.65 | 6.05 | 5.85 | — | — | 265 | — | — | 10.57 | 10.05 | 11.10 | — |
| — | 4.80 | 5.10 | 4.95 | — | — | 267.5 | — | — | 12.75 | 12.30 | 13.20 | — |
| — | 4.05 | 4.30 | 4.17 | — | — | 270 | — | — | 13.50 | 12.55 | 14.45 | — |
| — | 3.35 | 4.40 | 3.88 | — | — | 272.5 | — | — | 16.80 | 15.20 | 18.40 | — |
| — | 2.83 | 3.05 | 2.94 | — | — | 275 | — | — | 18.23 | 17.10 | 19.35 | — |
| — | 2.36 | 2.52 | 2.44 | — | — | 277.5 | — | — | 19.77 | 17.20 | 22.35 | — |
| — | 1.95 | 2.11 | 2.03 | — | — | 280 | 53.9% | -0.82 | 21.82 | 19.25 | 24.40 | — |
| — | 0.72 | 3.50 | 2.11 | +0.16 | 54.3% | 282.5 | — | — | 23.82 | 20.00 | 27.65 | — |
| — | 1.32 | 1.80 | 1.56 | — | — | 285 | — | — | 25.88 | 23.65 | 28.10 | — |
| — | 0.84 | 2.07 | 1.46 | +0.12 | 55.3% | 287.5 | 55.3% | -0.89 | 28.30 | 24.50 | 32.10 | — |
| — | 0.20 | 1.50 | 0.85 | +0.10 | 55.8% | 290 | 55.8% | -0.90 | 30.65 | 27.00 | 34.30 | — |
| — | 0.79 | 0.87 | 0.83 | +0.08 | 56.3% | 292.5 | 56.3% | -0.92 | 32.62 | 29.35 | 35.90 | — |
| — | 0.61 | 1.69 | 1.15 | +0.07 | 56.9% | 295 | 56.9% | -0.93 | 35.02 | 31.75 | 38.30 | — |
| — | 0.26 | 1.23 | 0.74 | +0.06 | 57.5% | 297.5 | 57.5% | -0.94 | 37.38 | 34.15 | 40.60 | — |
| — | 0.46 | 0.57 | 0.52 | +0.05 | 58.1% | 300 | 58.1% | -0.95 | 40.10 | 36.55 | 43.65 | — |
| — | — | 1.21 | — | +0.04 | 58.7% | 302.5 | 58.7% | -0.96 | 42.23 | 39.00 | 45.45 | — |
| — | 0.24 | 0.82 | 0.53 | +0.04 | 59.4% | 305 | 59.4% | -0.97 | 44.92 | 41.40 | 48.45 | — |
| — | — | 0.70 | — | +0.03 | 60.0% | 307.5 | 60.0% | -0.97 | 47.38 | 43.90 | 50.85 | — |
| — | 0.05 | 0.74 | 0.40 | +0.03 | 60.7% | 310 | 60.7% | -0.98 | 49.83 | 46.35 | 53.30 | — |
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.