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 | |
| — | 50.05 | 53.50 | 51.77 | +1.00 | 33.9% | 220 | 33.9% | -0.00 | — | — | 0.74 | — |
| — | 45.05 | 48.50 | 46.77 | +1.00 | 32.4% | 225 | 32.4% | -0.00 | — | — | 0.36 | — |
| — | 40.10 | 43.45 | 41.77 | +1.00 | 31.0% | 230 | 31.0% | -0.00 | — | — | 0.62 | — |
| — | 35.05 | 38.50 | 36.77 | +1.00 | 29.9% | 235 | 29.9% | -0.00 | — | — | 0.76 | — |
| — | 30.00 | 33.55 | 31.77 | +1.00 | 29.1% | 240 | 29.1% | -0.00 | — | — | 0.03 | — |
| — | 27.50 | 31.10 | 29.30 | +1.00 | 28.8% | 242.5 | 28.8% | -0.00 | — | — | 0.24 | — |
| — | 25.55 | 28.30 | 26.93 | +1.00 | 28.5% | 245 | 28.5% | -0.00 | — | — | 0.79 | — |
| — | 22.60 | 26.05 | 24.32 | +0.99 | 28.2% | 247.5 | 28.2% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 20.10 | 22.05 | 21.07 | +0.98 | 27.7% | 250 | 27.7% | -0.02 | 0.09 | 0.05 | 0.13 | — |
| — | 17.65 | 19.95 | 18.80 | +0.98 | 27.2% | 252.5 | 27.2% | -0.03 | — | — | 0.13 | — |
| — | 15.90 | 18.10 | 17.00 | +0.96 | 26.5% | 255 | 26.5% | -0.04 | 0.10 | 0.05 | 0.16 | — |
| — | 13.20 | 15.85 | 14.53 | +0.94 | 25.8% | 257.5 | 25.8% | -0.07 | 0.23 | 0.15 | 0.31 | — |
| — | 10.95 | 13.50 | 12.22 | +0.90 | 25.0% | 260 | 25.0% | -0.10 | 0.41 | 0.26 | 0.57 | — |
| — | 8.15 | 11.25 | 9.70 | +0.84 | 24.3% | 262.5 | 24.3% | -0.16 | 0.60 | 0.45 | 0.75 | — |
| — | 6.60 | 9.20 | 7.90 | +0.77 | 23.6% | 265 | 23.6% | -0.23 | 1.04 | 0.81 | 1.28 | — |
| — | 4.85 | 6.45 | 5.65 | +0.68 | 23.1% | 267.5 | 23.1% | -0.32 | 1.54 | 1.29 | 1.79 | — |
| — | 3.85 | 4.70 | 4.28 | +0.58 | 22.6% | 270 | 22.6% | -0.42 | 2.47 | 2.11 | 2.83 | — |
| — | 2.42 | 3.25 | 2.83 | +0.46 | 22.3% | 272.5 | 22.3% | -0.55 | 3.60 | 3.15 | 4.05 | — |
| — | 1.63 | 2.08 | 1.85 | +0.35 | 22.1% | 275 | 22.1% | -0.66 | 5.72 | 4.70 | 6.75 | — |
| — | 1.02 | 1.50 | 1.26 | +0.24 | 22.1% | 277.5 | 22.1% | -0.76 | 7.08 | 6.40 | 7.75 | — |
| — | 0.58 | 0.83 | 0.70 | +0.16 | 22.2% | 280 | 22.2% | -0.85 | 9.32 | 8.50 | 10.15 | — |
| — | 0.37 | 0.51 | 0.44 | +0.11 | 22.4% | 282.5 | 22.4% | -0.90 | 11.53 | 10.05 | 13.00 | — |
| — | 0.18 | 0.45 | 0.32 | +0.07 | 22.7% | 285 | 22.7% | -0.95 | 13.70 | 12.50 | 14.90 | — |
| — | 0.05 | 0.38 | 0.21 | +0.04 | 23.1% | 287.5 | 23.1% | -0.98 | 16.52 | 15.35 | 17.70 | — |
| — | 0.03 | 0.17 | 0.10 | +0.02 | 23.4% | 290 | 23.4% | -0.99 | 18.73 | 17.30 | 20.15 | — |
| — | — | 0.33 | — | +0.01 | 23.7% | 292.5 | 23.7% | -1.00 | 21.32 | 19.95 | 22.70 | — |
| — | — | 0.17 | — | +0.01 | 24.1% | 295 | 24.1% | -1.00 | 23.75 | 22.30 | 25.20 | — |
| — | — | 0.76 | — | +0.00 | 24.8% | 300 | 24.8% | -1.00 | 28.73 | 27.30 | 30.15 | — |
| — | — | 0.52 | — | +0.00 | 25.6% | 305 | 25.6% | -1.00 | 33.83 | 32.45 | 35.20 | — |
| — | — | 0.74 | — | +0.00 | 26.5% | 310 | 26.5% | -1.00 | 38.70 | 37.25 | 40.15 | — |
| — | — | 0.74 | — | +0.00 | 27.5% | 315 | 27.5% | -1.00 | 43.58 | 41.95 | 45.20 | — |
| — | — | 0.74 | — | +0.00 | 28.7% | 320 | 28.7% | -1.00 | 48.50 | 46.85 | 50.15 | — |
| — | — | 0.74 | — | +0.00 | 30.0% | 325 | 30.0% | -1.00 | 54.02 | 52.90 | 55.15 | — |
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.