Spot 269.48
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 58.10 | 54.30 | +1.00 | 70.4% | 215 | 70.4% | -0.00 | — | — | 1.00 | — |
| — | 45.50 | 53.10 | 49.30 | +1.00 | 66.2% | 220 | 66.2% | -0.00 | — | — | 4.30 | — |
| — | 40.50 | 48.10 | 44.30 | +1.00 | 62.5% | 225 | 62.5% | -0.00 | — | — | 0.35 | — |
| — | 35.50 | 43.20 | 39.35 | +1.00 | 59.3% | 230 | 59.3% | -0.00 | — | — | 4.30 | — |
| — | 30.60 | 38.20 | 34.40 | +0.99 | 56.6% | 235 | 56.6% | -0.01 | — | — | 0.10 | — |
| — | 25.70 | 33.30 | 29.50 | +0.98 | 54.5% | 240 | 54.5% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 20.80 | 28.50 | 24.65 | +0.96 | 53.0% | 245 | 53.0% | -0.04 | 0.45 | 0.20 | 0.70 | — |
| — | 16.20 | 23.80 | 20.00 | +0.92 | 51.9% | 250 | 51.9% | -0.08 | 0.62 | 0.45 | 0.80 | — |
| — | 13.80 | 21.60 | 17.70 | +0.89 | 51.6% | 252.5 | 51.6% | -0.11 | 0.82 | 0.45 | 1.20 | — |
| — | 13.00 | 19.70 | 16.35 | +0.86 | 51.3% | 255 | 51.3% | -0.14 | 1.25 | 1.00 | 1.50 | — |
| — | 12.30 | 15.80 | 14.05 | +0.81 | 51.1% | 257.5 | 51.1% | -0.19 | 1.57 | 1.40 | 1.75 | — |
| — | 10.60 | 12.90 | 11.75 | +0.76 | 51.0% | 260 | 51.0% | -0.24 | 2.27 | 1.90 | 2.65 | — |
| — | 7.70 | 10.80 | 9.25 | +0.70 | 51.0% | 262.5 | 51.0% | -0.30 | 2.70 | 2.20 | 3.20 | — |
| — | 6.70 | 8.70 | 7.70 | +0.64 | 51.0% | 265 | 51.0% | -0.37 | 3.48 | 2.75 | 4.20 | — |
| — | 5.30 | 7.30 | 6.30 | +0.57 | 51.1% | 267.5 | 51.1% | -0.43 | 5.08 | 2.45 | 7.70 | — |
| — | 5.30 | 6.00 | 5.65 | +0.50 | 51.2% | 270 | 51.2% | -0.50 | 6.20 | 5.60 | 6.80 | — |
| — | 2.20 | 8.10 | 5.15 | +0.43 | 51.3% | 272.5 | 51.3% | -0.57 | 7.55 | 4.90 | 10.20 | — |
| — | 3.00 | 3.60 | 3.30 | +0.37 | 51.5% | 275 | 51.5% | -0.64 | 8.90 | 7.50 | 10.30 | — |
| — | 2.50 | 3.10 | 2.80 | +0.31 | 51.7% | 277.5 | 51.7% | -0.70 | 10.85 | 7.00 | 14.70 | — |
| — | 1.50 | 2.25 | 1.88 | — | — | 280 | — | — | 12.85 | 11.90 | 13.80 | — |
| — | 1.10 | 1.75 | 1.43 | — | — | 282.5 | — | — | 15.55 | 12.10 | 19.00 | — |
| — | 0.95 | 1.30 | 1.12 | — | — | 285 | 52.8% | -0.84 | 17.45 | 15.30 | 19.60 | — |
| — | 0.40 | 1.20 | 0.80 | +0.13 | 53.3% | 287.5 | 53.3% | -0.87 | 19.70 | 16.20 | 23.20 | — |
| — | 0.20 | 1.00 | 0.60 | +0.10 | 53.9% | 290 | 53.9% | -0.90 | 22.55 | 19.50 | 25.60 | — |
| — | 0.25 | 0.65 | 0.45 | +0.08 | 54.6% | 292.5 | 54.6% | -0.92 | 23.70 | 19.70 | 27.70 | — |
| — | 0.15 | 0.50 | 0.33 | +0.06 | 55.4% | 295 | 55.4% | -0.94 | 25.15 | 22.10 | 28.20 | — |
| — | — | 1.05 | — | +0.05 | 56.3% | 297.5 | 56.3% | -0.95 | 28.65 | 25.00 | 32.30 | — |
| — | 0.20 | 0.25 | 0.23 | +0.04 | 57.3% | 300 | 57.3% | -0.96 | 31.40 | 28.90 | 33.90 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 58.4% | 302.5 | 58.4% | -0.97 | 33.75 | 30.60 | 36.90 | — |
| — | 0.05 | 0.70 | 0.38 | +0.03 | 59.7% | 305 | 59.7% | -0.98 | 35.00 | 31.90 | 38.10 | — |
| — | — | 0.75 | — | +0.02 | 61.0% | 307.5 | 61.0% | -0.98 | 38.40 | 34.60 | 42.20 | — |
| — | — | 0.30 | — | +0.02 | 62.4% | 310 | 62.4% | -0.99 | 41.30 | 38.10 | 44.50 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 63.8% | 312.5 | 63.8% | -0.99 | 43.40 | 39.60 | 47.20 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 65.3% | 315 | 65.3% | -0.99 | 45.95 | 41.90 | 50.00 | — |
| — | — | 4.30 | — | +0.01 | 66.7% | 317.5 | 66.7% | -0.99 | 48.40 | 44.60 | 52.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 68.2% | 320 | 68.2% | -1.00 | 50.00 | 46.80 | 53.20 | — |
| — | — | 0.50 | — | — | — | 322.5 | — | — | 53.40 | 49.60 | 57.20 | — |
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.