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 | |
| — | 51.05 | 56.90 | 53.98 | +0.99 | 60.0% | 220 | 60.0% | -0.01 | — | — | 0.28 | — |
| — | 47.75 | 55.65 | 51.70 | +0.99 | 59.7% | 222.5 | 59.7% | -0.01 | — | — | 0.32 | — |
| — | 45.70 | 53.20 | 49.45 | +0.99 | 59.3% | 225 | 59.3% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 43.25 | 50.75 | 47.00 | +0.99 | 59.0% | 227.5 | 59.0% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 42.30 | 47.20 | 44.75 | +0.98 | 58.6% | 230 | 58.6% | -0.02 | — | — | 0.34 | — |
| — | 38.35 | 45.85 | 42.10 | +0.97 | 58.3% | 232.5 | 58.3% | -0.03 | — | — | 2.03 | — |
| — | 35.55 | 43.45 | 39.50 | +0.97 | 58.0% | 235 | 58.0% | -0.03 | 0.34 | 0.04 | 0.65 | — |
| — | 33.50 | 41.05 | 37.27 | +0.96 | 57.8% | 237.5 | 57.8% | -0.04 | 0.44 | 0.11 | 0.77 | — |
| — | 30.75 | 37.00 | 33.88 | +0.94 | 57.5% | 240 | 57.5% | -0.05 | 0.68 | 0.47 | 0.89 | — |
| — | 30.05 | 34.35 | 32.20 | — | — | 242.5 | — | — | 0.74 | 0.14 | 1.35 | — |
| — | 26.50 | 34.05 | 30.27 | +0.91 | 57.0% | 245 | 57.0% | -0.09 | 1.00 | 0.65 | 1.35 | — |
| — | 24.75 | 30.10 | 27.43 | +0.90 | 56.8% | 247.5 | 56.8% | -0.10 | 1.49 | 0.51 | 2.46 | — |
| — | 23.50 | 28.05 | 25.77 | +0.87 | 56.6% | 250 | 56.6% | -0.13 | 1.49 | 0.95 | 2.03 | — |
| — | 21.15 | 27.50 | 24.32 | +0.85 | 56.4% | 252.5 | 56.4% | -0.15 | 1.31 | 0.01 | 2.62 | — |
| — | 17.95 | 25.85 | 21.90 | +0.82 | 56.2% | 255 | 56.2% | -0.18 | 2.12 | 1.59 | 2.65 | — |
| — | 15.90 | 23.25 | 19.57 | +0.78 | 56.0% | 257.5 | 56.0% | -0.22 | 2.50 | 1.81 | 3.20 | — |
| — | 15.50 | 20.70 | 18.10 | +0.75 | 55.9% | 260 | 55.9% | -0.25 | 3.19 | 2.39 | 4.00 | — |
| — | 12.35 | 19.35 | 15.85 | +0.71 | 55.7% | 262.5 | 55.7% | -0.29 | 3.83 | 2.77 | 4.90 | — |
| — | 12.00 | 16.95 | 14.47 | +0.67 | 55.6% | 265 | 55.6% | -0.33 | 4.40 | 3.25 | 5.55 | — |
| — | 11.05 | 14.80 | 12.93 | +0.63 | 55.5% | 267.5 | 55.5% | -0.37 | 4.34 | 1.48 | 7.20 | — |
| — | 9.30 | 13.95 | 11.62 | +0.59 | 55.3% | 270 | 55.3% | -0.41 | 6.58 | 5.50 | 7.65 | — |
| — | 8.20 | 12.45 | 10.32 | +0.54 | 55.2% | 272.5 | 55.2% | -0.46 | 7.55 | 6.20 | 8.90 | — |
| — | 7.20 | 9.20 | 8.20 | +0.50 | 55.1% | 275 | 55.1% | -0.50 | 8.55 | 6.65 | 10.45 | — |
| — | 6.40 | 8.05 | 7.22 | +0.46 | 55.1% | 277.5 | 55.1% | -0.55 | 9.80 | 6.70 | 12.90 | — |
| — | 4.40 | 6.65 | 5.53 | +0.41 | 55.0% | 280 | 55.0% | -0.59 | 11.00 | 8.75 | 13.25 | — |
| — | 4.50 | 5.90 | 5.20 | +0.37 | 55.0% | 282.5 | 55.0% | -0.63 | 13.72 | 11.10 | 16.35 | — |
| — | 3.60 | 5.15 | 4.38 | +0.33 | 54.9% | 285 | 54.9% | -0.67 | 14.82 | 12.95 | 16.70 | — |
| — | 2.56 | 4.40 | 3.48 | +0.29 | 54.9% | 287.5 | 54.9% | -0.71 | 16.52 | 14.50 | 18.55 | — |
| — | 2.24 | 3.40 | 2.82 | +0.26 | 54.9% | 290 | 54.9% | -0.75 | 18.52 | 15.00 | 22.05 | — |
| — | 1.69 | 3.15 | 2.42 | +0.22 | 54.9% | 292.5 | 54.9% | -0.78 | 21.02 | 17.40 | 24.65 | — |
| — | 1.45 | 2.90 | 2.17 | — | — | 295 | — | — | 22.85 | 19.00 | 26.70 | — |
| — | 1.18 | 2.87 | 2.02 | — | — | 297.5 | — | — | 25.60 | 22.35 | 28.85 | — |
| — | 1.25 | 1.65 | 1.45 | +0.14 | 55.0% | 300 | 55.0% | -0.86 | 27.68 | 24.35 | 31.00 | — |
| — | 0.92 | 1.59 | 1.25 | +0.12 | 55.1% | 302.5 | 55.1% | -0.88 | 29.73 | 27.10 | 32.35 | — |
| — | 0.52 | 1.05 | 0.79 | +0.10 | 55.2% | 305 | 55.2% | -0.90 | 31.88 | 27.90 | 35.85 | — |
| — | 0.48 | 1.34 | 0.91 | +0.08 | 55.3% | 307.5 | 55.3% | -0.92 | 34.20 | 30.25 | 38.15 | — |
| — | 0.47 | 0.86 | 0.67 | +0.07 | 55.5% | 310 | 55.5% | -0.93 | 36.55 | 32.60 | 40.50 | — |
| — | 0.30 | 0.83 | 0.56 | +0.06 | 55.6% | 312.5 | 55.6% | -0.95 | 38.95 | 35.00 | 42.90 | — |
| — | 0.25 | 0.75 | 0.50 | +0.05 | 55.8% | 315 | 55.8% | -0.96 | 41.35 | 37.40 | 45.30 | — |
| — | 0.12 | 0.72 | 0.42 | +0.04 | 56.0% | 317.5 | 56.0% | -0.97 | 43.75 | 39.80 | 47.70 | — |
| — | 0.22 | 0.50 | 0.36 | +0.03 | 56.2% | 320 | 56.2% | -0.97 | 46.20 | 42.25 | 50.15 | — |
| — | 0.01 | 0.45 | 0.23 | +0.03 | 56.4% | 322.5 | 56.4% | -0.98 | 48.65 | 44.70 | 52.60 | — |
| — | — | 0.30 | — | +0.02 | 56.7% | 325 | 56.7% | -0.98 | 51.12 | 47.20 | 55.05 | — |
| — | — | 4.40 | — | +0.02 | 56.9% | 327.5 | 56.9% | -0.99 | 53.62 | 49.70 | 57.55 | — |
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.