Spot 257.02
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.60 | 53.85 | 50.23 | +1.00 | 128.1% | 207.5 | 128.1% | -0.00 | — | — | 1.16 | — |
| — | 43.00 | 51.10 | 47.05 | +1.00 | 125.4% | 210 | 125.4% | -0.00 | — | — | 0.43 | — |
| — | 41.65 | 48.85 | 45.25 | +1.00 | 122.4% | 212.5 | 122.4% | -0.00 | — | — | 0.55 | — |
| — | 38.55 | 44.95 | 41.75 | +1.00 | 119.1% | 215 | 119.1% | -0.00 | — | — | 0.50 | — |
| — | 35.75 | 42.95 | 39.35 | +1.00 | 115.4% | 217.5 | 115.4% | -0.00 | 0.13 | 0.01 | 0.25 | — |
| — | 34.10 | 40.40 | 37.25 | +1.00 | 111.3% | 220 | 111.3% | -0.00 | — | — | 0.24 | — |
| — | 31.65 | 37.95 | 34.80 | +1.00 | 106.7% | 222.5 | 106.7% | -0.00 | — | — | 0.32 | — |
| — | 29.95 | 35.55 | 32.75 | +0.99 | 101.9% | 225 | 101.9% | -0.01 | — | — | 0.24 | — |
| — | 25.75 | 32.85 | 29.30 | +0.99 | 97.2% | 227.5 | 97.2% | -0.01 | — | — | 0.23 | — |
| — | 25.70 | 29.30 | 27.50 | +0.99 | 92.7% | 230 | 92.7% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 23.35 | 27.60 | 25.48 | +0.99 | 88.2% | 232.5 | 88.2% | -0.01 | — | — | 0.30 | — |
| — | 20.55 | 22.80 | 21.68 | +0.98 | 84.0% | 235 | 84.0% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 16.65 | 23.10 | 19.88 | +0.97 | 80.3% | 237.5 | 80.3% | -0.03 | 0.17 | 0.01 | 0.33 | — |
| — | 16.05 | 20.25 | 18.15 | +0.96 | 77.0% | 240 | 77.0% | -0.04 | 0.22 | 0.03 | 0.41 | — |
| — | 12.75 | 17.15 | 14.95 | +0.93 | 74.2% | 242.5 | 74.2% | -0.07 | 0.18 | 0.02 | 0.35 | — |
| — | 10.40 | 15.00 | 12.70 | — | — | 245 | — | — | 0.23 | 0.01 | 0.45 | — |
| — | 8.80 | 12.60 | 10.70 | — | — | 247.5 | 69.8% | -0.15 | 0.57 | 0.29 | 0.85 | — |
| — | 7.10 | 10.25 | 8.68 | +0.78 | 68.5% | 250 | 68.5% | -0.22 | 0.83 | 0.52 | 1.15 | — |
| — | 4.80 | 7.90 | 6.35 | +0.70 | 67.5% | 252.5 | 67.5% | -0.31 | 1.69 | 1.17 | 2.20 | — |
| — | 2.67 | 5.10 | 3.88 | +0.59 | 67.0% | 255 | 67.0% | -0.41 | 2.36 | 1.76 | 2.96 | — |
| — | 1.70 | 4.65 | 3.17 | +0.48 | 66.9% | 257.5 | 66.9% | -0.52 | 3.20 | 2.40 | 4.00 | — |
| — | 1.75 | 3.15 | 2.45 | +0.37 | 67.0% | 260 | 67.0% | -0.63 | 5.45 | 3.50 | 7.40 | — |
| — | 0.82 | 1.65 | 1.24 | +0.28 | 67.4% | 262.5 | 67.4% | -0.72 | 6.45 | 3.90 | 9.00 | — |
| — | 0.52 | 1.28 | 0.90 | +0.20 | 68.0% | 265 | 68.0% | -0.80 | 9.40 | 6.30 | 12.50 | — |
| — | 0.23 | 0.93 | 0.58 | +0.14 | 68.8% | 267.5 | 68.8% | -0.87 | 11.28 | 8.10 | 14.45 | — |
| — | 0.17 | 0.47 | 0.32 | +0.09 | 69.9% | 270 | 69.9% | -0.91 | 13.47 | 10.20 | 16.75 | — |
| — | 0.04 | 0.39 | 0.21 | +0.06 | 71.2% | 272.5 | 71.2% | -0.94 | 15.90 | 13.10 | 18.70 | — |
| — | 0.05 | 0.42 | 0.23 | +0.04 | 72.7% | 275 | 72.7% | -0.96 | 17.32 | 14.75 | 19.90 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 74.4% | 277.5 | 74.4% | -0.98 | 20.73 | 18.00 | 23.45 | — |
| — | 0.02 | 0.26 | 0.14 | +0.02 | 76.2% | 280 | 76.2% | -0.99 | 23.02 | 20.05 | 26.00 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 80.0% | 285 | 80.0% | -0.99 | 28.12 | 25.20 | 31.05 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 83.6% | 290 | 83.6% | -1.00 | 33.45 | 30.30 | 36.60 | — |
| — | — | 0.78 | — | +0.00 | 87.0% | 295 | 87.0% | -1.00 | 38.25 | 34.80 | 41.70 | — |
| — | — | 0.59 | — | +0.00 | 90.3% | 300 | 90.3% | -1.00 | 43.25 | 39.90 | 46.60 | — |
| — | — | 0.99 | — | +0.00 | 93.6% | 305 | 93.6% | -1.00 | 48.23 | 44.70 | 51.75 | — |
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.