Spot 262.74
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.15 | 53.45 | 49.80 | +0.99 | 82.9% | 212.5 | 82.9% | -0.01 | — | — | 0.02 | — |
| — | 44.45 | 49.00 | 46.73 | +0.99 | 81.7% | 215 | 81.7% | -0.01 | — | — | 0.03 | — |
| — | 41.15 | 49.05 | 45.10 | +0.99 | 80.5% | 217.5 | 80.5% | -0.01 | — | — | 0.10 | — |
| — | 39.25 | 44.95 | 42.10 | +0.99 | 79.3% | 220 | 79.3% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 39.10 | 44.10 | 41.60 | +0.98 | 77.9% | 222.5 | 77.9% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 35.05 | 41.50 | 38.27 | +0.97 | 76.3% | 225 | 76.3% | -0.03 | 0.10 | 0.07 | 0.13 | — |
| — | 30.90 | 39.15 | 35.02 | +0.97 | 74.3% | 227.5 | 74.3% | -0.03 | 0.09 | 0.05 | 0.13 | — |
| — | 29.45 | 35.00 | 32.23 | +0.96 | 72.3% | 230 | 72.3% | -0.04 | 0.14 | 0.12 | 0.15 | — |
| — | 26.05 | 34.10 | 30.07 | +0.94 | 70.5% | 232.5 | 70.5% | -0.06 | 0.17 | 0.14 | 0.19 | — |
| — | 24.95 | 30.15 | 27.55 | +0.93 | 68.7% | 235 | 68.7% | -0.07 | 0.23 | 0.21 | 0.24 | — |
| — | 21.40 | 29.30 | 25.35 | +0.91 | 67.1% | 237.5 | 67.1% | -0.09 | 0.29 | 0.26 | 0.32 | — |
| — | 22.60 | 23.70 | 23.15 | +0.88 | 65.6% | 240 | 65.6% | -0.12 | 0.40 | 0.38 | 0.42 | — |
| — | 16.70 | 24.50 | 20.60 | +0.85 | 64.3% | 242.5 | 64.3% | -0.15 | 0.56 | 0.53 | 0.60 | — |
| — | 17.75 | 18.85 | 18.30 | +0.81 | 63.2% | 245 | 63.2% | -0.19 | 0.78 | 0.75 | 0.81 | — |
| — | 15.60 | 16.80 | 16.20 | +0.77 | 62.4% | 247.5 | 62.4% | -0.23 | 1.10 | 1.08 | 1.12 | — |
| — | 14.10 | 14.55 | 14.32 | +0.72 | 61.7% | 250 | 61.7% | -0.28 | 1.50 | 1.44 | 1.56 | — |
| — | 12.10 | 12.55 | 12.32 | +0.67 | 61.2% | 252.5 | 61.2% | -0.33 | 2.00 | 1.93 | 2.07 | — |
| — | 10.25 | 10.70 | 10.47 | +0.61 | 60.8% | 255 | 60.8% | -0.39 | 2.67 | 2.60 | 2.75 | — |
| — | 8.55 | 9.00 | 8.78 | +0.56 | 60.5% | 257.5 | 60.5% | -0.44 | 3.52 | 3.40 | 3.65 | — |
| — | 7.10 | 7.45 | 7.28 | +0.50 | 60.3% | 260 | 60.3% | -0.50 | 4.47 | 4.35 | 4.60 | — |
| — | 5.80 | 6.05 | 5.92 | +0.44 | 60.3% | 262.5 | 60.3% | -0.56 | 5.65 | 5.50 | 5.80 | — |
| — | 4.65 | 4.90 | 4.78 | +0.38 | 60.3% | 265 | 60.3% | -0.62 | 6.95 | 6.80 | 7.10 | — |
| — | 3.65 | 3.90 | 3.77 | +0.33 | 60.4% | 267.5 | 60.4% | -0.67 | 8.50 | 8.30 | 8.70 | — |
| — | 2.89 | 3.00 | 2.94 | +0.28 | 60.6% | 270 | 60.6% | -0.72 | 10.18 | 9.95 | 10.40 | — |
| — | 2.23 | 2.34 | 2.29 | +0.24 | 60.9% | 272.5 | 60.9% | -0.76 | 12.03 | 11.75 | 12.30 | — |
| — | 1.69 | 1.76 | 1.73 | +0.20 | 61.2% | 275 | 61.2% | -0.80 | 13.97 | 13.70 | 14.25 | — |
| — | 1.25 | 1.35 | 1.30 | +0.16 | 61.5% | 277.5 | 61.5% | -0.84 | 17.38 | 14.60 | 20.15 | — |
| — | 0.95 | 1.01 | 0.98 | +0.13 | 61.9% | 280 | 61.9% | -0.87 | 18.77 | 15.05 | 22.50 | — |
| — | 0.69 | 0.76 | 0.72 | +0.11 | 62.3% | 282.5 | 62.3% | -0.89 | 20.73 | 16.85 | 24.60 | — |
| — | 0.50 | 0.56 | 0.53 | +0.09 | 62.7% | 285 | 62.7% | -0.91 | 23.43 | 19.90 | 26.95 | — |
| — | 0.36 | 0.42 | 0.39 | +0.07 | 63.2% | 287.5 | 63.2% | -0.93 | 25.73 | 22.15 | 29.30 | — |
| — | 0.28 | 0.32 | 0.30 | +0.06 | 63.7% | 290 | 63.7% | -0.95 | 28.50 | 25.00 | 32.00 | — |
| — | — | 0.27 | — | +0.05 | 64.2% | 292.5 | 64.2% | -0.96 | 30.20 | 26.25 | 34.15 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 64.7% | 295 | 64.7% | -0.97 | 33.83 | 31.05 | 36.60 | — |
| — | — | 0.25 | — | +0.03 | 65.2% | 297.5 | 65.2% | -0.97 | 35.48 | 31.90 | 39.05 | — |
| — | 0.07 | 0.13 | 0.10 | +0.02 | 65.8% | 300 | 65.8% | -0.98 | 37.85 | 34.20 | 41.50 | — |
| — | — | 0.09 | — | +0.02 | 66.4% | 302.5 | 66.4% | -0.99 | 40.08 | 36.15 | 44.00 | — |
| — | — | 0.12 | — | +0.01 | 67.0% | 305 | 67.0% | -0.99 | 42.88 | 39.05 | 46.70 | — |
| — | — | 0.12 | — | +0.01 | 67.7% | 307.5 | 67.7% | -0.99 | 45.67 | 42.15 | 49.20 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 68.4% | 310 | 68.4% | -1.00 | 48.52 | 45.55 | 51.50 | — |
| — | — | 0.27 | — | +0.01 | 69.1% | 312.5 | 69.1% | -1.00 | 50.58 | 47.15 | 54.00 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 69.9% | 315 | 69.9% | -1.00 | 54.17 | 51.85 | 56.50 | — |
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.