Spot 270.68
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 48.90 | 51.70 | 50.30 | +1.00 | 34.8% | 220 | 34.8% | -0.00 | — | — | 0.75 | — |
| — | 43.90 | 46.70 | 45.30 | +1.00 | 33.0% | 225 | 33.0% | -0.00 | — | — | 0.75 | — |
| — | 38.90 | 41.70 | 40.30 | +1.00 | 31.4% | 230 | 31.4% | -0.00 | — | — | 0.04 | — |
| — | 33.95 | 36.80 | 35.38 | +1.00 | 30.0% | 235 | 30.0% | -0.00 | — | — | 0.78 | — |
| — | 28.95 | 32.30 | 30.62 | +0.99 | 29.0% | 240 | 29.0% | -0.01 | — | — | 0.05 | — |
| — | 26.50 | 29.30 | 27.90 | +0.99 | 28.6% | 242.5 | 28.6% | -0.01 | — | — | 0.83 | — |
| — | 24.35 | 26.65 | 25.50 | +0.98 | 28.2% | 245 | 28.2% | -0.02 | — | — | 0.31 | — |
| — | 21.50 | 24.30 | 22.90 | +0.97 | 27.7% | 247.5 | 27.7% | -0.03 | — | — | 0.25 | — |
| — | 19.05 | 21.95 | 20.50 | +0.95 | 27.3% | 250 | 27.3% | -0.05 | 0.24 | 0.10 | 0.38 | — |
| — | 16.60 | 19.55 | 18.07 | +0.93 | 26.7% | 252.5 | 26.7% | -0.07 | — | — | 0.63 | — |
| — | 14.25 | 17.50 | 15.88 | +0.89 | 26.1% | 255 | 26.1% | -0.11 | 0.34 | 0.19 | 0.49 | — |
| — | 11.95 | 15.05 | 13.50 | +0.84 | 25.4% | 257.5 | 25.4% | -0.16 | 0.40 | 0.18 | 0.62 | — |
| — | 9.55 | 12.55 | 11.05 | +0.78 | 24.8% | 260 | 24.8% | -0.23 | 0.65 | 0.51 | 0.78 | — |
| 84 | 7.75 | 10.15 | 8.95 | +0.70 | 24.1% | 262.5 | 24.1% | -0.30 | 0.88 | 0.68 | 1.07 | 52 |
| — | 6.10 | 7.35 | 6.72 | +0.61 | 23.5% | 265 | 23.5% | -0.39 | 1.41 | 1.16 | 1.66 | — |
| — | 4.85 | 6.10 | 5.47 | +0.51 | 23.0% | 267.5 | 23.0% | -0.49 | 1.91 | 1.35 | 2.47 | — |
| — | 3.45 | 4.00 | 3.73 | +0.42 | 22.6% | 270 | 22.6% | -0.59 | 2.96 | 2.36 | 3.55 | — |
| — | 2.41 | 2.91 | 2.66 | +0.33 | 22.4% | 272.5 | 22.4% | -0.68 | 4.35 | 3.75 | 4.95 | — |
| — | 1.75 | 1.95 | 1.85 | +0.24 | 22.4% | 275 | 22.4% | -0.76 | 6.20 | 4.70 | 7.70 | — |
| — | 0.91 | 1.55 | 1.23 | +0.18 | 22.6% | 277.5 | 22.6% | -0.83 | 8.32 | 6.85 | 9.80 | — |
| — | 0.42 | 0.81 | 0.61 | +0.12 | 22.9% | 280 | 22.9% | -0.89 | 10.30 | 8.90 | 11.70 | — |
| — | 0.19 | 0.62 | 0.41 | +0.08 | 23.4% | 282.5 | 23.4% | -0.93 | 12.45 | 11.55 | 13.35 | — |
| — | 0.01 | 0.50 | 0.26 | +0.06 | 24.0% | 285 | 24.0% | -0.96 | 15.00 | 13.60 | 16.40 | — |
| — | — | 0.39 | — | +0.04 | 24.6% | 287.5 | 24.6% | -0.98 | 17.43 | 16.00 | 18.85 | — |
| — | 0.08 | 0.55 | 0.32 | +0.02 | 25.3% | 290 | 25.3% | -1.00 | 20.02 | 18.70 | 21.35 | — |
| — | — | 0.76 | — | +0.01 | 26.0% | 292.5 | 26.0% | -1.00 | 22.60 | 21.35 | 23.85 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 26.6% | 295 | 26.6% | -1.00 | 25.00 | 23.65 | 26.35 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 27.9% | 300 | 27.9% | -1.00 | 29.98 | 28.60 | 31.35 | — |
| — | — | 0.26 | — | +0.00 | 29.2% | 305 | 29.2% | -1.00 | 34.73 | 33.10 | 36.35 | — |
| — | — | 0.47 | — | +0.00 | 30.5% | 310 | 30.5% | -1.00 | 39.98 | 38.60 | 41.35 | — |
| — | — | 0.05 | — | +0.00 | 31.9% | 315 | 31.9% | -1.00 | 45.10 | 43.85 | 46.35 | — |
| — | — | 0.74 | — | +0.00 | 33.4% | 320 | 33.4% | -1.00 | 50.00 | 48.65 | 51.35 | — |
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.