Spot 273.65
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.75 | 56.10 | 52.92 | +1.00 | 67.0% | 220 | 67.0% | +0.00 | — | — | 4.30 | — |
| — | 47.55 | 55.40 | 51.48 | +1.00 | 66.6% | 222.5 | 66.6% | +0.00 | — | — | 4.30 | — |
| — | 45.05 | 52.90 | 48.98 | — | — | 225 | — | — | — | — | 0.07 | — |
| — | 42.55 | 50.40 | 46.48 | +1.00 | 65.9% | 227.5 | 65.9% | +0.00 | — | — | 4.30 | — |
| — | 40.05 | 47.90 | 43.98 | — | — | 230 | — | — | — | — | 1.38 | — |
| — | 37.55 | 45.40 | 41.48 | +1.00 | 65.8% | 232.5 | — | — | — | — | 1.38 | — |
| — | 35.05 | 42.90 | 38.98 | — | — | 235 | — | — | — | — | 1.10 | — |
| — | 32.55 | 40.40 | 36.48 | +1.00 | 67.0% | 237.5 | 67.0% | -0.00 | — | — | 0.56 | — |
| — | 30.15 | 37.20 | 33.67 | +1.00 | 68.0% | 240 | — | — | — | — | 0.55 | — |
| — | 27.55 | 35.40 | 31.48 | — | — | 242.5 | 69.2% | -0.00 | — | — | 0.10 | — |
| — | 25.15 | 33.30 | 29.23 | +1.00 | 70.0% | 245 | 70.0% | -0.00 | — | — | 0.10 | — |
| — | 22.95 | 30.35 | 26.65 | +1.00 | 70.3% | 247.5 | 70.3% | -0.00 | — | — | 2.50 | — |
| — | 20.00 | 28.35 | 24.18 | +0.99 | 69.9% | 250 | 69.9% | -0.01 | — | — | 0.30 | — |
| — | 18.00 | 25.50 | 21.75 | +0.99 | 68.7% | 252.5 | 68.7% | -0.01 | — | — | 0.35 | — |
| — | 17.95 | 23.10 | 20.52 | +0.98 | 67.2% | 255 | 67.2% | -0.02 | 0.19 | 0.02 | 0.36 | — |
| — | 13.30 | 19.35 | 16.32 | +0.96 | 66.1% | 257.5 | 66.1% | -0.04 | 0.20 | 0.05 | 0.36 | — |
| — | 10.60 | 18.35 | 14.47 | +0.94 | 65.1% | 260 | 65.1% | -0.06 | 0.32 | 0.09 | 0.54 | — |
| — | 9.95 | 16.20 | 13.07 | +0.90 | 64.1% | 262.5 | 64.1% | -0.10 | 0.49 | 0.20 | 0.79 | — |
| — | 6.20 | 13.25 | 9.72 | +0.84 | 63.2% | 265 | 63.2% | -0.16 | 0.78 | 0.57 | 0.99 | — |
| — | 4.30 | 11.05 | 7.67 | +0.77 | 62.5% | 267.5 | 62.5% | -0.23 | 1.25 | 0.59 | 1.92 | — |
| — | 3.85 | 8.70 | 6.28 | +0.68 | 62.0% | 270 | 62.0% | -0.32 | 2.02 | 1.30 | 2.75 | — |
| — | 3.10 | 5.90 | 4.50 | +0.57 | 61.7% | 272.5 | 61.7% | -0.43 | 2.80 | 1.80 | 3.80 | — |
| — | 1.85 | 5.55 | 3.70 | +0.45 | 61.5% | 275 | 61.5% | -0.55 | 3.79 | 2.59 | 5.00 | — |
| — | 1.30 | 4.65 | 2.98 | +0.35 | 61.4% | 277.5 | 61.4% | -0.65 | 5.35 | 4.90 | 5.80 | — |
| — | 0.71 | 3.15 | 1.93 | +0.25 | 61.3% | 280 | 61.3% | -0.75 | 6.85 | 4.25 | 9.45 | — |
| — | 0.30 | 1.15 | 0.72 | +0.17 | 61.4% | 282.5 | 61.4% | -0.83 | 9.75 | 6.80 | 12.70 | — |
| — | 0.29 | 0.72 | 0.51 | +0.11 | 61.4% | 285 | 61.4% | -0.89 | 11.60 | 7.90 | 15.30 | — |
| — | 0.06 | 0.49 | 0.28 | +0.06 | 61.5% | 287.5 | 61.5% | -0.94 | 13.78 | 10.20 | 17.35 | — |
| — | 0.11 | 0.26 | 0.18 | +0.04 | 61.6% | 290 | 61.6% | -0.96 | 16.20 | 12.70 | 19.70 | — |
| — | — | 3.65 | — | +0.02 | 61.7% | 292.5 | 61.7% | -0.98 | 19.25 | 15.95 | 22.55 | — |
| — | 0.03 | 0.13 | 0.08 | +0.01 | 61.8% | 295 | 61.8% | -0.99 | 20.93 | 17.20 | 24.65 | — |
| — | — | 0.13 | — | +0.00 | 61.9% | 297.5 | 61.9% | -1.00 | 24.05 | 20.55 | 27.55 | — |
| — | — | 0.14 | — | +0.00 | 62.0% | 300 | 62.0% | -1.00 | 26.35 | 23.05 | 29.65 | — |
| — | — | 0.13 | — | +0.00 | 62.1% | 302.5 | 62.1% | -1.00 | 28.43 | 24.70 | 32.15 | — |
| — | — | 0.28 | — | +0.00 | 62.2% | 305 | 62.2% | -1.00 | 31.55 | 28.05 | 35.05 | — |
| — | — | 0.59 | — | +0.00 | 62.4% | 307.5 | 62.4% | -1.00 | 33.62 | 29.70 | 37.55 | — |
| — | — | 0.27 | — | +0.00 | 62.5% | 310 | 62.5% | -1.00 | 36.77 | 33.50 | 40.05 | — |
| — | — | 0.57 | — | +0.00 | 62.7% | 312.5 | 62.7% | -1.00 | 39.23 | 35.90 | 42.55 | — |
| — | — | 1.26 | — | +0.00 | 62.8% | 315 | 62.8% | -1.00 | 41.12 | 37.20 | 45.05 | — |
| — | — | 0.08 | — | +0.00 | 63.2% | 320 | 63.2% | -1.00 | 46.12 | 42.20 | 50.05 | — |
| — | — | 4.30 | — | +0.00 | 63.5% | 325 | 63.5% | -1.00 | 51.40 | 47.75 | 55.05 | — |
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.