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 | |
| — | 46.85 | 53.35 | 50.10 | +0.99 | 63.9% | 207.5 | 63.9% | -0.01 | 0.11 | 0.01 | 0.21 | — |
| — | 44.40 | 50.85 | 47.62 | +0.99 | 63.2% | 210 | 63.2% | -0.01 | 0.12 | 0.02 | 0.22 | — |
| — | 41.85 | 48.40 | 45.12 | +0.98 | 62.4% | 212.5 | 62.4% | -0.02 | 0.18 | 0.01 | 0.36 | — |
| — | 38.80 | 46.35 | 42.58 | +0.98 | 61.7% | 215 | 61.7% | -0.02 | 0.34 | 0.12 | 0.55 | — |
| — | 37.00 | 44.25 | 40.62 | +0.97 | 61.0% | 217.5 | 61.0% | -0.03 | 0.34 | 0.02 | 0.66 | — |
| — | 34.00 | 40.50 | 37.25 | +0.96 | 60.3% | 220 | 60.3% | -0.04 | 0.34 | 0.25 | 0.42 | — |
| — | 32.15 | 39.40 | 35.77 | +0.95 | 59.7% | 222.5 | 59.7% | -0.05 | 0.99 | 0.25 | 1.73 | — |
| — | 31.25 | 35.75 | 33.50 | +0.94 | 59.2% | 225 | 59.2% | -0.06 | 0.55 | 0.37 | 0.72 | — |
| — | 27.40 | 34.45 | 30.93 | +0.93 | 58.6% | 227.5 | 58.6% | -0.07 | 0.84 | 0.52 | 1.17 | — |
| — | 26.75 | 31.10 | 28.93 | +0.91 | 58.2% | 230 | 58.2% | -0.09 | 1.00 | 0.57 | 1.44 | — |
| — | 22.65 | 28.70 | 25.68 | +0.89 | 57.7% | 232.5 | 57.7% | -0.11 | 1.49 | 0.84 | 2.14 | — |
| — | 22.45 | 26.10 | 24.27 | +0.87 | 57.3% | 235 | 57.3% | -0.13 | 1.59 | 0.89 | 2.30 | — |
| — | 19.95 | 24.30 | 22.12 | +0.84 | 57.0% | 237.5 | 57.0% | -0.16 | 2.36 | 1.67 | 3.05 | — |
| — | 16.75 | 22.25 | 19.50 | +0.81 | 56.7% | 240 | 56.7% | -0.19 | 2.38 | 2.16 | 2.59 | — |
| — | 15.45 | 20.25 | 17.85 | +0.77 | 56.4% | 242.5 | 56.4% | -0.23 | 3.05 | 2.60 | 3.50 | — |
| — | 14.20 | 18.35 | 16.27 | +0.74 | 56.2% | 245 | 56.2% | -0.26 | 3.65 | 3.20 | 4.10 | — |
| — | 13.70 | 17.60 | 15.65 | +0.69 | 56.0% | 247.5 | 56.0% | -0.31 | 4.47 | 3.65 | 5.30 | — |
| — | 11.25 | 14.15 | 12.70 | +0.65 | 55.9% | 250 | 55.9% | -0.35 | 5.45 | 4.70 | 6.20 | — |
| — | 9.75 | 11.65 | 10.70 | +0.60 | 55.8% | 252.5 | 55.8% | -0.40 | 6.28 | 4.45 | 8.10 | — |
| — | 8.80 | 10.15 | 9.47 | +0.56 | 55.7% | 255 | 55.7% | -0.44 | 6.60 | 4.55 | 8.65 | — |
| — | 8.20 | 9.55 | 8.88 | +0.51 | 55.7% | 257.5 | 55.7% | -0.49 | 8.30 | 7.30 | 9.30 | — |
| — | 7.10 | 8.25 | 7.67 | +0.46 | 55.7% | 260 | 55.7% | -0.54 | 9.53 | 6.75 | 12.30 | — |
| — | 4.10 | 9.05 | 6.58 | +0.42 | 55.8% | 262.5 | 55.8% | -0.58 | 11.47 | 8.85 | 14.10 | — |
| — | 4.25 | 7.25 | 5.75 | +0.37 | 55.9% | 265 | 55.9% | -0.63 | 13.15 | 11.00 | 15.30 | — |
| — | 4.05 | 5.85 | 4.95 | +0.33 | 56.0% | 267.5 | 56.0% | -0.67 | 14.72 | 12.20 | 17.25 | — |
| — | 3.60 | 4.85 | 4.22 | +0.29 | 56.1% | 270 | 56.1% | -0.71 | 16.40 | 13.85 | 18.95 | — |
| — | 2.69 | 3.85 | 3.27 | +0.26 | 56.3% | 272.5 | 56.3% | -0.74 | 18.45 | 16.35 | 20.55 | — |
| — | 2.47 | 3.80 | 3.13 | +0.22 | 56.5% | 275 | 56.5% | -0.78 | 20.60 | 17.35 | 23.85 | — |
| — | 1.81 | 3.70 | 2.75 | +0.19 | 56.8% | 277.5 | 56.8% | -0.81 | 22.73 | 19.35 | 26.10 | — |
| — | 1.19 | 2.80 | 2.00 | +0.17 | 57.0% | 280 | 57.0% | -0.84 | 24.62 | 21.00 | 28.25 | — |
| — | 0.49 | 2.62 | 1.55 | +0.14 | 57.3% | 282.5 | 57.3% | -0.86 | 26.98 | 23.65 | 30.30 | — |
| — | 0.84 | 2.07 | 1.46 | +0.12 | 57.7% | 285 | 57.7% | -0.88 | 29.05 | 25.45 | 32.65 | — |
| — | 0.10 | 1.74 | 0.92 | +0.11 | 58.0% | 287.5 | 58.0% | -0.90 | 31.40 | 27.70 | 35.10 | — |
| — | 0.04 | 1.70 | 0.87 | +0.09 | 58.3% | 290 | 58.3% | -0.92 | 33.40 | 29.45 | 37.35 | — |
| — | 0.01 | 2.18 | 1.09 | +0.08 | 58.7% | 292.5 | 58.7% | -0.93 | 36.27 | 32.75 | 39.80 | — |
| — | 0.01 | 1.50 | 0.76 | +0.06 | 59.1% | 295 | 59.1% | -0.94 | 38.60 | 35.05 | 42.15 | — |
| — | 0.22 | 0.79 | 0.51 | +0.05 | 59.9% | 300 | 59.9% | -0.96 | 43.75 | 40.55 | 46.95 | — |
| — | 0.03 | 1.69 | 0.86 | +0.03 | 60.7% | 305 | 60.7% | -0.97 | 48.38 | 44.95 | 51.80 | — |
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.