Spot 263.12
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.90 | 49.50 | 48.20 | +1.00 | 85.3% | 215 | 85.3% | -0.00 | — | — | 0.11 | — |
| — | 41.90 | 44.50 | 43.20 | +0.99 | 78.6% | 220 | 78.6% | -0.01 | — | — | 0.11 | — |
| — | 36.85 | 39.75 | 38.30 | +0.99 | 72.2% | 225 | 72.2% | -0.01 | — | — | 0.58 | — |
| — | 34.20 | 37.65 | 35.92 | +0.99 | 69.1% | 227.5 | 69.1% | -0.01 | — | — | 0.39 | — |
| — | 31.85 | 34.45 | 33.15 | +0.99 | 66.1% | 230 | 66.1% | -0.01 | — | — | 0.16 | — |
| — | 29.40 | 32.05 | 30.73 | +0.99 | 63.2% | 232.5 | 63.2% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 26.45 | 30.20 | 28.32 | +0.98 | 60.5% | 235 | 60.5% | -0.02 | — | — | 0.14 | — |
| — | 24.60 | 27.15 | 25.88 | +0.98 | 57.9% | 237.5 | 57.9% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 22.00 | 24.75 | 23.38 | +0.97 | 55.6% | 240 | 55.6% | -0.03 | 0.10 | 0.03 | 0.18 | — |
| — | 19.55 | 22.30 | 20.93 | +0.96 | 53.6% | 242.5 | 53.6% | -0.04 | 0.27 | 0.14 | 0.40 | — |
| — | 17.15 | 19.90 | 18.52 | +0.94 | 51.8% | 245 | 51.8% | -0.06 | 0.28 | 0.10 | 0.47 | — |
| — | 14.90 | 17.40 | 16.15 | +0.91 | 50.4% | 247.5 | 50.4% | -0.09 | 0.41 | 0.19 | 0.62 | — |
| — | 13.00 | 14.55 | 13.78 | +0.88 | 49.3% | 250 | 49.3% | -0.12 | 0.61 | 0.51 | 0.71 | — |
| — | 10.10 | 13.05 | 11.57 | +0.83 | 48.5% | 252.5 | 48.5% | -0.16 | 0.99 | 0.80 | 1.18 | — |
| — | 8.80 | 10.50 | 9.65 | +0.77 | 47.9% | 255 | 47.9% | -0.22 | 1.31 | 1.03 | 1.60 | — |
| — | 7.05 | 8.55 | 7.80 | +0.70 | 47.5% | 257.5 | 47.5% | -0.30 | 2.04 | 1.78 | 2.31 | — |
| — | 5.55 | 6.65 | 6.10 | +0.63 | 47.4% | 260 | 47.4% | -0.37 | 2.90 | 2.60 | 3.20 | — |
| — | 4.25 | 5.15 | 4.70 | +0.54 | 47.3% | 262.5 | 47.3% | -0.46 | 3.88 | 3.40 | 4.35 | — |
| — | 3.05 | 3.90 | 3.48 | +0.46 | 47.4% | 265 | 47.4% | -0.54 | 5.12 | 4.60 | 5.65 | — |
| — | 2.13 | 2.85 | 2.49 | +0.37 | 47.5% | 267.5 | 47.5% | -0.63 | 6.65 | 5.95 | 7.35 | — |
| — | 1.67 | 2.06 | 1.86 | +0.29 | 47.7% | 270 | 47.7% | -0.71 | 8.43 | 7.50 | 9.35 | — |
| — | 0.90 | 1.51 | 1.21 | +0.22 | 48.0% | 272.5 | 48.0% | -0.78 | 10.40 | 9.35 | 11.45 | — |
| — | 0.55 | 1.12 | 0.83 | +0.17 | 48.3% | 275 | 48.3% | -0.84 | 12.28 | 11.30 | 13.25 | — |
| — | 0.49 | 0.67 | 0.58 | +0.12 | 48.8% | 277.5 | 48.8% | -0.88 | 14.72 | 13.65 | 15.80 | — |
| — | 0.19 | 0.66 | 0.42 | +0.09 | 49.4% | 280 | 49.4% | -0.92 | 17.23 | 15.35 | 19.10 | — |
| — | 0.15 | 0.41 | 0.28 | +0.06 | 50.2% | 282.5 | 50.2% | -0.94 | 19.62 | 17.70 | 21.55 | — |
| — | 0.01 | 0.32 | 0.17 | +0.05 | 51.0% | 285 | 51.0% | -0.96 | 21.95 | 20.15 | 23.75 | — |
| — | — | 0.52 | — | +0.03 | 52.1% | 287.5 | 52.1% | -0.97 | 24.23 | 22.60 | 25.85 | — |
| — | — | 0.45 | — | +0.02 | 53.3% | 290 | 53.3% | -0.98 | 26.95 | 25.00 | 28.90 | — |
| — | — | 0.44 | — | +0.02 | 54.7% | 292.5 | 54.7% | -0.99 | 29.18 | 27.55 | 30.80 | — |
| — | — | 0.33 | — | +0.01 | 56.3% | 295 | 56.3% | -0.99 | 31.93 | 30.00 | 33.85 | — |
| — | — | 0.20 | — | +0.01 | 59.8% | 300 | 59.8% | -1.00 | 36.88 | 34.95 | 38.80 | — |
| — | — | 0.33 | — | +0.01 | 63.9% | 305 | 63.9% | -1.00 | 41.92 | 40.05 | 43.80 | — |
| — | — | 0.27 | — | +0.00 | 68.4% | 310 | 68.4% | -1.00 | 46.92 | 45.60 | 48.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 73.2% | 315 | 73.2% | -1.00 | 51.92 | 50.60 | 53.25 | — |
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.