Spot 263.52
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.45 | 28.40 | 26.93 | — | — | 237.5 | — | — | 0.71 | 0.37 | 1.06 | — |
| — | 23.30 | 26.05 | 24.68 | — | — | 240 | — | — | 0.96 | 0.52 | 1.41 | — |
| — | 21.40 | 23.80 | 22.60 | — | — | 242.5 | — | — | 1.16 | 0.69 | 1.63 | — |
| — | 18.80 | 21.60 | 20.20 | — | — | 245 | — | — | 1.42 | 1.05 | 1.79 | — |
| — | 16.40 | 19.40 | 17.90 | — | — | 247.5 | — | — | 1.84 | 1.25 | 2.43 | — |
| — | 15.00 | 17.15 | 16.07 | — | — | 250 | — | — | 2.31 | 1.68 | 2.94 | — |
| — | 13.10 | 15.20 | 14.15 | — | — | 252.5 | 40.9% | -0.26 | 2.89 | 2.23 | 3.55 | — |
| — | 11.35 | 13.30 | 12.32 | — | — | 255 | — | — | 3.59 | 2.88 | 4.30 | — |
| — | 9.80 | 11.55 | 10.68 | +0.65 | 40.4% | 257.5 | 40.4% | -0.35 | 4.40 | 3.60 | 5.20 | — |
| — | 7.95 | 9.90 | 8.93 | +0.60 | 40.1% | 260 | 40.1% | -0.40 | 5.28 | 4.60 | 5.95 | — |
| — | 7.05 | 8.50 | 7.78 | +0.54 | 40.0% | 262.5 | 40.0% | -0.46 | 6.50 | 5.65 | 7.35 | — |
| — | 5.80 | 7.20 | 6.50 | +0.49 | 39.8% | 265 | 39.8% | -0.51 | 7.75 | 6.85 | 8.65 | — |
| — | 4.70 | 6.10 | 5.40 | +0.43 | 39.7% | 267.5 | 39.7% | -0.57 | 9.12 | 8.20 | 10.05 | — |
| — | 3.75 | 5.10 | 4.42 | +0.38 | 39.6% | 270 | 39.6% | -0.62 | 10.65 | 9.60 | 11.70 | — |
| — | 2.99 | 4.15 | 3.57 | +0.33 | 39.6% | 272.5 | 39.6% | -0.67 | 12.32 | 11.15 | 13.50 | — |
| — | 2.28 | 3.50 | 2.89 | +0.28 | 39.6% | 275 | 39.6% | -0.72 | 14.10 | 12.85 | 15.35 | — |
| — | 1.71 | 2.87 | 2.29 | +0.24 | 39.6% | 277.5 | 39.6% | -0.76 | 16.05 | 14.70 | 17.40 | — |
| — | 1.26 | 2.34 | 1.80 | +0.20 | 39.7% | 280 | — | — | 17.93 | 16.25 | 19.60 | — |
| — | 0.90 | 1.97 | 1.44 | — | — | 282.5 | — | — | 19.98 | 18.40 | 21.55 | — |
| — | 0.62 | 1.64 | 1.13 | — | — | 285 | 39.9% | -0.87 | 22.30 | 20.65 | 23.95 | — |
| — | 0.46 | 1.38 | 0.92 | +0.12 | 40.1% | 287.5 | 40.1% | -0.89 | 24.55 | 22.90 | 26.20 | — |
| 152 | 0.34 | 0.99 | 0.67 | +0.09 | 40.3% | 290 | 40.3% | -0.91 | 26.93 | 25.30 | 28.55 | 1 |
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.