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 | |
| — | 47.05 | 49.80 | 48.42 | +1.00 | 48.6% | 215 | 48.6% | -0.00 | — | — | 2.16 | — |
| — | 44.60 | 47.90 | 46.25 | +0.99 | 47.9% | 217.5 | 47.9% | -0.01 | — | — | 2.17 | — |
| — | 42.10 | 44.80 | 43.45 | +0.99 | 47.2% | 220 | 47.2% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 39.70 | 42.95 | 41.33 | +0.99 | 46.6% | 222.5 | 46.6% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 37.70 | 39.85 | 38.77 | +0.98 | 46.0% | 225 | 46.0% | -0.02 | 0.56 | 0.01 | 1.12 | — |
| — | 34.75 | 38.05 | 36.40 | +0.98 | 45.4% | 227.5 | 45.4% | -0.02 | 1.14 | 0.01 | 2.26 | — |
| — | 31.95 | 35.60 | 33.77 | +0.97 | 44.9% | 230 | 44.9% | -0.03 | 1.17 | 0.02 | 2.31 | — |
| — | 29.40 | 33.20 | 31.30 | +0.96 | 44.3% | 232.5 | 44.3% | -0.04 | 1.22 | 0.05 | 2.39 | — |
| — | 27.50 | 30.70 | 29.10 | +0.95 | 43.8% | 235 | 43.8% | -0.05 | 0.50 | 0.35 | 0.65 | — |
| — | 25.20 | 27.90 | 26.55 | +0.93 | 43.3% | 237.5 | 43.3% | -0.07 | 0.63 | 0.36 | 0.90 | — |
| — | 22.85 | 25.60 | 24.23 | +0.91 | 42.9% | 240 | 42.9% | -0.09 | 0.82 | 0.62 | 1.03 | — |
| — | 21.10 | 23.30 | 22.20 | +0.89 | 42.4% | 242.5 | 42.4% | -0.11 | 0.98 | 0.63 | 1.34 | — |
| — | 18.50 | 21.10 | 19.80 | +0.86 | 42.0% | 245 | 42.0% | -0.14 | 1.26 | 0.88 | 1.64 | — |
| — | 16.75 | 19.00 | 17.88 | +0.83 | 41.6% | 247.5 | 41.6% | -0.17 | 1.61 | 1.20 | 2.03 | — |
| — | 14.60 | 16.55 | 15.57 | +0.79 | 41.3% | 250 | 41.3% | -0.21 | 2.06 | 1.63 | 2.50 | — |
| — | 12.75 | 14.55 | 13.65 | +0.75 | 40.9% | 252.5 | 40.9% | -0.25 | 2.60 | 2.16 | 3.05 | — |
| — | 10.95 | 12.70 | 11.82 | +0.70 | 40.6% | 255 | 40.6% | -0.30 | 3.31 | 2.81 | 3.80 | — |
| — | 9.40 | 10.85 | 10.12 | +0.65 | 40.4% | 257.5 | 40.4% | -0.36 | 4.12 | 3.60 | 4.65 | — |
| — | 8.00 | 9.25 | 8.62 | +0.59 | 40.1% | 260 | 40.1% | -0.41 | 5.08 | 4.50 | 5.65 | — |
| — | 6.65 | 7.80 | 7.22 | +0.53 | 39.9% | 262.5 | 39.9% | -0.46 | 6.22 | 5.60 | 6.85 | — |
| — | 5.45 | 6.55 | 6.00 | +0.48 | 39.8% | 265 | 39.8% | -0.52 | 7.47 | 6.80 | 8.15 | — |
| — | 4.35 | 5.40 | 4.88 | +0.42 | 39.6% | 267.5 | 39.6% | -0.58 | 8.88 | 8.15 | 9.60 | — |
| — | 3.45 | 4.45 | 3.95 | +0.36 | 39.6% | 270 | 39.6% | -0.64 | 10.45 | 9.55 | 11.35 | — |
| — | 2.70 | 3.65 | 3.17 | +0.31 | 39.5% | 272.5 | 39.5% | -0.69 | 12.18 | 11.25 | 13.10 | — |
| — | 2.36 | 2.94 | 2.65 | +0.27 | 39.5% | 275 | 39.5% | -0.74 | 14.03 | 12.95 | 15.10 | — |
| — | 1.56 | 2.39 | 1.98 | +0.22 | 39.6% | 277.5 | 39.6% | -0.78 | 16.10 | 15.00 | 17.20 | — |
| — | 1.18 | 1.70 | 1.44 | +0.18 | 39.7% | 280 | 39.7% | -0.82 | 18.25 | 16.30 | 20.20 | — |
| — | 0.85 | 1.61 | 1.23 | +0.15 | 39.8% | 282.5 | 39.8% | -0.85 | 20.55 | 18.75 | 22.35 | — |
| — | 0.61 | 1.32 | 0.96 | +0.12 | 40.0% | 285 | 40.0% | -0.88 | 22.62 | 21.25 | 24.00 | — |
| — | 0.43 | 1.10 | 0.77 | +0.10 | 40.2% | 287.5 | 40.2% | -0.91 | 24.93 | 23.55 | 26.30 | — |
| — | 0.32 | 0.93 | 0.62 | +0.08 | 40.4% | 290 | 40.4% | -0.93 | 27.23 | 25.35 | 29.10 | — |
| — | 0.24 | 0.80 | 0.52 | +0.06 | 40.6% | 292.5 | 40.6% | -0.95 | 29.68 | 28.30 | 31.05 | — |
| — | 0.18 | 0.69 | 0.43 | +0.05 | 40.9% | 295 | 40.9% | -0.96 | 31.80 | 30.15 | 33.45 | — |
| — | — | 0.59 | — | +0.04 | 41.2% | 297.5 | 41.2% | -0.97 | 34.52 | 33.15 | 35.90 | — |
| — | — | 0.60 | — | +0.03 | 41.5% | 300 | 41.5% | -0.98 | 36.98 | 35.60 | 38.35 | — |
| — | — | 1.50 | — | +0.02 | 41.9% | 302.5 | 41.9% | -0.99 | 39.38 | 38.15 | 40.60 | — |
| — | — | 0.70 | — | +0.02 | 42.2% | 305 | 42.2% | -0.99 | 42.20 | 40.60 | 43.80 | — |
| — | — | 0.34 | — | +0.01 | 43.0% | 310 | 43.0% | -1.00 | 46.92 | 45.00 | 48.85 | — |
| — | — | 2.19 | — | +0.01 | 43.8% | 315 | 43.8% | -1.00 | 51.88 | 50.70 | 53.05 | — |
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.