Spot 271.67
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 03:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.00 | 53.85 | 52.42 | +0.99 | 32.5% | 220 | 32.5% | -0.01 | — | — | 0.90 | — |
| — | 46.05 | 48.90 | 47.48 | +0.99 | 31.5% | 225 | 31.5% | -0.01 | — | — | 0.96 | — |
| — | 40.75 | 44.25 | 42.50 | +0.98 | 30.6% | 230 | 30.6% | -0.02 | — | — | 0.44 | — |
| — | 35.90 | 39.35 | 37.62 | +0.97 | 29.7% | 235 | 29.7% | -0.03 | 0.29 | 0.01 | 0.57 | — |
| — | 31.70 | 34.35 | 33.02 | +0.95 | 28.9% | 240 | 28.9% | -0.05 | 0.52 | 0.30 | 0.73 | — |
| — | 26.40 | 29.80 | 28.10 | +0.92 | 28.2% | 245 | 28.2% | -0.08 | 0.91 | 0.46 | 1.35 | — |
| — | 21.90 | 25.35 | 23.62 | +0.88 | 27.6% | 250 | 27.6% | -0.12 | 1.39 | 1.18 | 1.60 | — |
| — | 17.70 | 21.25 | 19.48 | +0.82 | 27.0% | 255 | 27.0% | -0.18 | 2.02 | 1.82 | 2.22 | — |
| — | 13.75 | 17.40 | 15.57 | +0.75 | 26.6% | 260 | 26.6% | -0.25 | 3.10 | 2.76 | 3.45 | — |
| — | 10.65 | 13.85 | 12.25 | +0.66 | 26.2% | 265 | 26.2% | -0.34 | 4.42 | 3.85 | 5.00 | — |
| — | 8.45 | 10.05 | 9.25 | +0.57 | 25.9% | 270 | 25.9% | -0.45 | 6.35 | 5.60 | 7.10 | — |
| — | 6.00 | 7.35 | 6.67 | +0.46 | 25.7% | 275 | 25.7% | -0.55 | 9.53 | 8.90 | 10.15 | — |
| — | 4.30 | 5.35 | 4.83 | +0.37 | 25.6% | 280 | 25.6% | -0.65 | 12.25 | 11.10 | 13.40 | — |
| — | 2.90 | 3.95 | 3.42 | +0.28 | 25.6% | 285 | 25.6% | -0.74 | 15.93 | 14.35 | 17.50 | — |
| — | 1.62 | 2.72 | 2.17 | +0.20 | 25.7% | 290 | 25.7% | -0.81 | 19.95 | 18.30 | 21.60 | — |
| — | 1.04 | 1.73 | 1.39 | +0.14 | 25.9% | 295 | 25.9% | -0.88 | 24.40 | 22.85 | 25.95 | — |
| — | 0.66 | 1.16 | 0.91 | +0.10 | 26.2% | 300 | 26.2% | -0.92 | 29.20 | 27.85 | 30.55 | — |
| — | 0.39 | 0.97 | 0.68 | +0.07 | 26.6% | 305 | 26.6% | -0.96 | 33.88 | 32.50 | 35.25 | — |
| — | 0.01 | 1.05 | 0.53 | +0.05 | 27.2% | 310 | 27.2% | -0.98 | 38.45 | 37.05 | 39.85 | — |
| — | — | 0.35 | — | +0.03 | 27.8% | 315 | 27.8% | -1.00 | 43.83 | 42.05 | 45.60 | — |
| — | — | 0.80 | — | +0.02 | 28.6% | 320 | 28.6% | -1.00 | 48.67 | 47.55 | 49.80 | — |
| — | — | 0.89 | — | +0.02 | 29.5% | 325 | 29.5% | -1.00 | 53.42 | 52.05 | 54.80 | — |
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.