Spot 262.96
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.90 | 53.60 | 50.75 | +1.00 | 68.3% | 212.5 | 68.3% | +0.00 | — | — | 2.82 | — |
| — | 47.15 | 52.40 | 49.77 | +1.00 | 68.0% | 215 | 68.0% | +0.00 | — | — | 0.50 | — |
| — | 41.65 | 48.60 | 45.12 | +1.00 | 68.1% | 217.5 | 68.1% | +0.00 | — | — | 0.05 | — |
| — | 40.50 | 46.30 | 43.40 | +1.00 | 68.3% | 220 | 68.3% | +0.00 | — | — | 0.01 | — |
| — | 37.55 | 44.65 | 41.10 | +1.00 | 68.8% | 222.5 | 68.8% | -0.00 | — | — | 0.05 | — |
| — | 34.55 | 42.20 | 38.38 | — | — | 225 | — | — | — | — | 0.05 | — |
| — | 33.70 | 38.65 | 36.17 | +1.00 | 71.7% | 227.5 | 71.7% | -0.00 | — | — | 0.26 | — |
| — | 32.40 | 37.35 | 34.88 | +1.00 | 74.2% | 230 | 74.2% | -0.00 | — | — | 0.10 | — |
| — | 28.15 | 34.70 | 31.43 | +1.00 | 77.0% | 232.5 | 77.0% | -0.00 | — | — | 0.48 | — |
| — | 26.75 | 32.45 | 29.60 | — | — | 235 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 22.80 | 29.70 | 26.25 | +0.99 | 80.5% | 237.5 | — | — | — | — | 0.24 | — |
| — | 20.20 | 27.40 | 23.80 | +0.99 | 79.7% | 240 | 79.7% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 17.50 | 23.75 | 20.62 | — | — | 242.5 | 76.5% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 16.25 | 22.40 | 19.32 | — | — | 245 | 71.9% | -0.03 | 0.09 | 0.07 | 0.11 | — |
| — | 12.25 | 19.80 | 16.02 | — | — | 247.5 | 66.9% | -0.04 | 0.14 | 0.07 | 0.22 | — |
| — | 12.50 | 17.45 | 14.97 | +0.94 | 62.1% | 250 | 62.1% | -0.06 | 0.20 | 0.17 | 0.23 | — |
| — | 8.95 | 12.15 | 10.55 | +0.91 | 58.0% | 252.5 | 58.0% | -0.09 | 0.32 | 0.28 | 0.36 | — |
| — | 6.45 | 9.65 | 8.05 | +0.86 | 55.0% | 255 | 55.0% | -0.14 | 0.57 | 0.54 | 0.60 | — |
| — | 6.15 | 6.85 | 6.50 | +0.78 | 53.5% | 257.5 | — | — | 0.97 | 0.90 | 1.04 | — |
| — | 4.55 | 5.00 | 4.78 | +0.67 | 53.5% | 260 | 53.5% | -0.33 | 1.55 | 1.38 | 1.73 | — |
| — | 3.15 | 3.50 | 3.33 | +0.54 | 54.3% | 262.5 | 54.3% | -0.46 | 2.70 | 2.61 | 2.79 | — |
| — | 2.03 | 2.24 | 2.13 | +0.41 | 55.3% | 265 | — | — | 4.00 | 3.80 | 4.20 | — |
| — | 1.25 | 1.42 | 1.33 | +0.29 | 55.9% | 267.5 | — | — | 5.78 | 5.50 | 6.05 | — |
| — | 0.75 | 0.84 | 0.80 | +0.19 | 56.0% | 270 | 56.0% | -0.81 | 7.78 | 7.40 | 8.15 | — |
| — | 0.43 | 0.49 | 0.46 | +0.12 | 56.1% | 272.5 | 56.1% | -0.88 | 9.40 | 8.60 | 10.20 | — |
| — | 0.21 | 0.28 | 0.24 | +0.07 | 57.0% | 275 | 57.0% | -0.93 | 11.82 | 8.45 | 15.20 | — |
| — | 0.12 | 0.52 | 0.32 | +0.04 | 58.6% | 277.5 | — | — | 14.38 | 10.55 | 18.20 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 61.0% | 280 | 61.0% | -0.98 | 16.15 | 14.20 | 18.10 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 64.2% | 282.5 | 64.2% | -0.98 | 18.85 | 16.50 | 21.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 67.8% | 285 | 67.8% | -0.99 | 20.62 | 18.45 | 22.80 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 287.5 | — | — | 24.23 | 20.60 | 27.85 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 290 | — | — | 26.68 | 22.95 | 30.40 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 292.5 | — | — | 28.98 | 25.45 | 32.50 | — |
| — | — | 0.05 | — | — | — | 295 | — | — | 32.48 | 29.25 | 35.70 | — |
| — | — | 0.23 | — | — | — | 297.5 | 72.8% | -1.00 | 34.05 | 30.45 | 37.65 | — |
| — | — | 0.23 | — | — | — | 300 | — | — | 36.80 | 34.10 | 39.50 | — |
| — | — | 0.01 | — | — | — | 302.5 | — | — | 39.15 | 36.50 | 41.80 | — |
| — | — | 0.01 | — | — | — | 305 | — | — | 41.95 | 38.30 | 45.60 | — |
| — | — | 2.64 | — | — | — | 307.5 | — | — | 43.75 | 40.45 | 47.05 | — |
| — | — | 0.70 | — | — | — | 310 | — | — | 46.30 | 42.95 | 49.65 | — |
| — | — | 0.96 | — | — | — | 312.5 | — | — | 49.48 | 45.45 | 53.50 | — |
| — | — | 0.01 | — | — | — | 315 | — | — | 51.77 | 47.95 | 55.60 | — |
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.