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 | |
| — | 46.55 | 53.00 | 49.77 | +0.97 | 64.8% | 212.5 | 64.8% | -0.03 | 0.17 | 0.01 | 0.34 | — |
| — | 44.30 | 50.15 | 47.23 | +0.96 | 63.7% | 215 | 63.7% | -0.04 | 0.26 | 0.21 | 0.31 | — |
| — | 41.65 | 48.65 | 45.15 | +0.95 | 62.7% | 217.5 | 62.7% | -0.05 | 0.34 | 0.10 | 0.58 | — |
| — | 39.45 | 44.80 | 42.12 | +0.94 | 61.7% | 220 | 61.7% | -0.06 | 0.39 | 0.34 | 0.44 | — |
| — | 36.80 | 43.25 | 40.02 | +0.93 | 60.8% | 222.5 | 60.8% | -0.07 | 0.56 | 0.35 | 0.77 | — |
| — | 34.75 | 42.00 | 38.38 | +0.92 | 59.9% | 225 | 59.9% | -0.08 | 0.57 | 0.50 | 0.64 | — |
| — | 32.05 | 38.25 | 35.15 | +0.91 | 59.2% | 227.5 | 59.2% | -0.09 | 0.72 | 0.67 | 0.78 | — |
| — | 30.95 | 36.90 | 33.92 | +0.89 | 58.5% | 230 | 58.5% | -0.11 | 0.86 | 0.83 | 0.90 | — |
| — | 27.45 | 35.35 | 31.40 | +0.87 | 57.8% | 232.5 | 57.8% | -0.13 | 1.09 | 1.01 | 1.18 | — |
| — | 26.40 | 32.60 | 29.50 | +0.85 | 57.2% | 235 | 57.2% | -0.15 | 1.23 | 1.03 | 1.42 | — |
| — | 22.85 | 28.90 | 25.88 | +0.83 | 56.7% | 237.5 | 56.7% | -0.17 | 1.68 | 0.90 | 2.45 | — |
| — | 21.05 | 26.25 | 23.65 | +0.80 | 56.3% | 240 | 56.3% | -0.20 | 2.00 | 1.66 | 2.35 | — |
| — | 18.70 | 24.55 | 21.62 | +0.77 | 55.9% | 242.5 | 55.9% | -0.23 | 2.42 | 2.09 | 2.76 | — |
| — | 20.20 | 21.55 | 20.88 | +0.74 | 55.5% | 245 | 55.5% | -0.26 | 2.81 | 2.56 | 3.05 | — |
| — | 16.15 | 20.90 | 18.52 | +0.70 | 55.2% | 247.5 | 55.2% | -0.30 | 3.83 | 3.20 | 4.45 | — |
| — | 16.45 | 17.80 | 17.12 | +0.67 | 54.9% | 250 | 54.9% | -0.33 | 3.92 | 3.50 | 4.35 | — |
| — | 15.30 | 15.85 | 15.57 | +0.63 | 54.7% | 252.5 | 54.7% | -0.37 | 5.03 | 4.80 | 5.25 | — |
| — | 13.70 | 14.20 | 13.95 | +0.59 | 54.6% | 255 | 54.6% | -0.41 | 5.58 | 5.05 | 6.10 | — |
| — | 12.20 | 12.75 | 12.47 | +0.55 | 54.4% | 257.5 | 54.4% | -0.45 | 6.90 | 6.00 | 7.80 | — |
| — | 10.85 | 11.35 | 11.10 | +0.51 | 54.4% | 260 | 54.4% | -0.49 | 8.05 | 7.85 | 8.25 | — |
| — | 9.60 | 10.00 | 9.80 | +0.47 | 54.3% | 262.5 | 54.3% | -0.53 | 9.28 | 9.05 | 9.50 | — |
| — | 8.40 | 8.80 | 8.60 | +0.43 | 54.3% | 265 | 54.3% | -0.57 | 10.60 | 10.35 | 10.85 | — |
| — | 7.30 | 7.70 | 7.50 | +0.40 | 54.3% | 267.5 | 54.3% | -0.61 | 12.00 | 10.70 | 13.30 | — |
| — | 6.40 | 6.70 | 6.55 | +0.36 | 54.4% | 270 | 54.4% | -0.64 | 13.60 | 12.20 | 15.00 | — |
| — | 5.50 | 5.90 | 5.70 | +0.32 | 54.5% | 272.5 | 54.5% | -0.68 | 15.32 | 13.70 | 16.95 | — |
| — | 4.75 | 5.10 | 4.92 | +0.29 | 54.6% | 275 | 54.6% | -0.71 | 16.88 | 15.25 | 18.50 | — |
| — | 4.05 | 4.35 | 4.20 | +0.26 | 54.8% | 277.5 | 54.8% | -0.74 | 19.18 | 17.05 | 21.30 | — |
| — | 3.50 | 3.75 | 3.62 | +0.23 | 55.0% | 280 | 55.0% | -0.77 | 19.98 | 17.75 | 22.20 | — |
| — | 2.80 | 3.15 | 2.98 | +0.21 | 55.2% | 282.5 | 55.2% | -0.80 | 23.80 | 21.80 | 25.80 | — |
| — | 2.54 | 2.75 | 2.65 | +0.18 | 55.4% | 285 | 55.4% | -0.82 | 26.07 | 23.25 | 28.90 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 1.83 | 1.97 | 1.90 | +0.14 | 55.8% | 290 | 55.8% | -0.86 | 29.32 | 25.65 | 33.00 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | 0.70 | 1.78 | 1.24 | +0.11 | 56.3% | 295 | 56.3% | -0.89 | 34.35 | 31.85 | 36.85 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 0.46 | 1.15 | 0.81 | +0.08 | 56.9% | 300 | 56.9% | -0.92 | 39.77 | 37.35 | 42.20 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 0.65 | 0.95 | 0.80 | +0.07 | 57.4% | 305 | 57.4% | -0.94 | 43.35 | 39.80 | 46.90 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 0.45 | 0.88 | 0.67 | +0.05 | 58.0% | 310 | 58.0% | -0.96 | 48.75 | 45.75 | 51.75 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 0.17 | 0.80 | 0.48 | +0.04 | 58.5% | 315 | 58.5% | -0.97 | 52.88 | 49.15 | 56.60 | — |
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.