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 | |
| — | 48.75 | 54.05 | 51.40 | — | — | 212.5 | — | — | — | — | 0.32 | — |
| — | 47.60 | 52.70 | 50.15 | — | — | 215 | 63.9% | -0.01 | 0.12 | 0.06 | 0.17 | — |
| — | 41.95 | 49.95 | 45.95 | +0.98 | 62.4% | 217.5 | 62.4% | -0.02 | 0.13 | 0.06 | 0.20 | — |
| — | 42.70 | 47.75 | 45.23 | +0.98 | 60.9% | 220 | 60.9% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 37.40 | 45.05 | 41.23 | +0.97 | 59.5% | 222.5 | 59.5% | -0.03 | — | — | 0.30 | — |
| — | 36.85 | 40.00 | 38.42 | +0.97 | 58.2% | 225 | 58.2% | -0.03 | 0.25 | 0.05 | 0.45 | — |
| — | 33.75 | 38.90 | 36.33 | +0.96 | 56.9% | 227.5 | — | — | 0.26 | 0.16 | 0.35 | — |
| — | 31.85 | 35.00 | 33.42 | +0.95 | 55.6% | 230 | 55.6% | -0.05 | 0.40 | 0.35 | 0.45 | — |
| — | 29.40 | 35.35 | 32.38 | +0.94 | 54.4% | 232.5 | 54.4% | -0.06 | 0.38 | 0.21 | 0.55 | — |
| — | 27.75 | 33.20 | 30.48 | +0.93 | 53.3% | 235 | 53.3% | -0.07 | 0.53 | 0.38 | 0.68 | — |
| — | 25.20 | 28.35 | 26.77 | +0.91 | 52.3% | 237.5 | 52.3% | -0.09 | 0.78 | 0.36 | 1.19 | — |
| — | 24.00 | 26.85 | 25.43 | +0.90 | 51.4% | 240 | 51.4% | -0.10 | 0.99 | 0.94 | 1.04 | — |
| — | 18.35 | 25.35 | 21.85 | +0.87 | 50.6% | 242.5 | 50.6% | -0.13 | 1.13 | 0.65 | 1.61 | — |
| — | 16.15 | 22.40 | 19.27 | +0.84 | 49.9% | 245 | 49.9% | -0.16 | 1.75 | 1.56 | 1.95 | — |
| — | 16.45 | 22.00 | 19.23 | +0.81 | 49.3% | 247.5 | 49.3% | -0.19 | 2.04 | 1.92 | 2.17 | — |
| — | 15.40 | 16.85 | 16.12 | +0.77 | 48.8% | 250 | 48.8% | -0.23 | 2.58 | 2.46 | 2.71 | — |
| — | 13.25 | 16.05 | 14.65 | +0.73 | 48.4% | 252.5 | 48.4% | -0.27 | 3.17 | 2.39 | 3.95 | — |
| — | 12.00 | 12.50 | 12.25 | +0.69 | 48.1% | 255 | 48.1% | -0.31 | 3.92 | 3.80 | 4.05 | — |
| — | 9.05 | 12.10 | 10.57 | +0.64 | 47.8% | 257.5 | 47.8% | -0.36 | 4.97 | 4.65 | 5.30 | — |
| — | 8.75 | 9.40 | 9.07 | +0.58 | 47.7% | 260 | 47.7% | -0.42 | 5.85 | 5.70 | 6.00 | — |
| — | 7.55 | 8.00 | 7.78 | +0.53 | 47.5% | 262.5 | 47.5% | -0.47 | 7.10 | 6.80 | 7.40 | — |
| — | 6.50 | 6.70 | 6.60 | +0.48 | 47.5% | 265 | 47.5% | -0.52 | 8.82 | 8.10 | 9.55 | — |
| — | 5.30 | 5.75 | 5.53 | +0.42 | 47.5% | 267.5 | 47.5% | -0.58 | 8.65 | 7.25 | 10.05 | — |
| — | 4.50 | 4.75 | 4.62 | +0.37 | 47.5% | 270 | 47.5% | -0.63 | 11.30 | 10.05 | 12.55 | — |
| — | 3.60 | 3.95 | 3.77 | +0.33 | 47.6% | 272.5 | 47.6% | -0.68 | 12.53 | 10.10 | 14.95 | — |
| — | 3.00 | 3.25 | 3.12 | +0.28 | 47.7% | 275 | 47.7% | -0.72 | 14.28 | 12.20 | 16.35 | — |
| — | 2.41 | 2.64 | 2.52 | +0.24 | 47.9% | 277.5 | 47.9% | -0.76 | 16.85 | 15.15 | 18.55 | — |
| — | 2.00 | 2.10 | 2.05 | +0.20 | 48.0% | 280 | 48.0% | -0.80 | 19.32 | 17.25 | 21.40 | — |
| — | 1.21 | 1.73 | 1.47 | +0.17 | 48.2% | 282.5 | 48.2% | -0.83 | 21.35 | 18.00 | 24.70 | — |
| — | 1.30 | 1.39 | 1.34 | +0.14 | 48.5% | 285 | 48.5% | -0.86 | 23.12 | 19.75 | 26.50 | — |
| — | 1.00 | 1.91 | 1.46 | +0.12 | 48.7% | 287.5 | 48.7% | -0.89 | 25.52 | 22.05 | 29.00 | — |
| — | 0.81 | 0.90 | 0.85 | +0.10 | 49.0% | 290 | 49.0% | -0.91 | 28.00 | 24.75 | 31.25 | — |
| — | 0.28 | 1.61 | 0.94 | +0.08 | 49.2% | 292.5 | 49.2% | -0.93 | 30.15 | 26.85 | 33.45 | — |
| — | 0.50 | 0.80 | 0.65 | +0.06 | 49.5% | 295 | 49.5% | -0.94 | 32.00 | 28.25 | 35.75 | — |
| — | 0.40 | 0.51 | 0.46 | +0.05 | 49.8% | 297.5 | 49.8% | -0.95 | 35.27 | 31.65 | 38.90 | — |
| — | 0.35 | 0.57 | 0.46 | +0.04 | 50.2% | 300 | 50.2% | -0.96 | 37.60 | 34.10 | 41.10 | — |
| — | — | 0.71 | — | +0.03 | 50.5% | 302.5 | 50.5% | -0.97 | 39.73 | 36.55 | 42.90 | — |
| — | 0.20 | 0.69 | 0.45 | +0.03 | 50.9% | 305 | 50.9% | -0.98 | 42.50 | 39.00 | 46.00 | — |
| — | 0.10 | 0.59 | 0.34 | +0.02 | 51.3% | 307.5 | 51.3% | -0.99 | 45.00 | 41.50 | 48.50 | — |
| — | 0.10 | 0.34 | 0.22 | +0.02 | 51.8% | 310 | 51.8% | -0.99 | 47.50 | 44.00 | 51.00 | — |
| — | — | 0.56 | — | +0.01 | 52.2% | 312.5 | 52.2% | -0.99 | 49.98 | 46.50 | 53.45 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 52.8% | 315 | 52.8% | -1.00 | 51.98 | 47.95 | 56.00 | — |
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.