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 | |
| — | 50.20 | 53.45 | 51.83 | +1.00 | 31.7% | 220 | 31.7% | -0.00 | — | — | 0.76 | — |
| — | 45.20 | 47.40 | 46.30 | +1.00 | 30.1% | 225 | 30.1% | -0.00 | — | — | 0.77 | — |
| — | 40.70 | 43.75 | 42.23 | +1.00 | 28.7% | 230 | 28.7% | -0.00 | — | — | 0.79 | — |
| — | 35.20 | 38.80 | 37.00 | +1.00 | 27.4% | 235 | 27.4% | -0.00 | — | — | 0.82 | — |
| — | 30.25 | 32.25 | 31.25 | +0.99 | 26.3% | 240 | 26.3% | -0.01 | — | — | 0.88 | — |
| — | 25.35 | 28.85 | 27.10 | +0.98 | 25.3% | 245 | 25.3% | -0.02 | — | — | 0.17 | — |
| — | 22.90 | 26.45 | 24.68 | +0.98 | 24.9% | 247.5 | 24.9% | -0.02 | — | — | 0.52 | — |
| — | 20.45 | 24.00 | 22.23 | +0.96 | 24.5% | 250 | 24.5% | -0.04 | 0.26 | 0.19 | 0.33 | — |
| — | 18.05 | 21.35 | 19.70 | +0.95 | 24.1% | 252.5 | 24.1% | -0.05 | 0.46 | 0.09 | 0.83 | — |
| — | 15.70 | 19.20 | 17.45 | +0.92 | 23.8% | 255 | 23.8% | -0.08 | 0.53 | 0.38 | 0.67 | — |
| — | 13.35 | 16.35 | 14.85 | +0.89 | 23.5% | 257.5 | 23.5% | -0.11 | 0.62 | 0.39 | 0.86 | — |
| — | 11.95 | 14.40 | 13.18 | +0.84 | 23.2% | 260 | 23.2% | -0.16 | 0.94 | 0.82 | 1.07 | — |
| — | 9.15 | 12.35 | 10.75 | +0.79 | 23.0% | 262.5 | 23.0% | -0.21 | 1.23 | 0.94 | 1.51 | — |
| — | 7.60 | 10.80 | 9.20 | +0.72 | 22.8% | 265 | 22.8% | -0.28 | 2.02 | 1.73 | 2.30 | — |
| — | 6.30 | 8.35 | 7.33 | +0.66 | 22.7% | 267.5 | 22.7% | -0.34 | 2.87 | 2.43 | 3.30 | — |
| — | 4.65 | 6.25 | 5.45 | +0.56 | 22.6% | 270 | 22.6% | -0.44 | 3.70 | 3.40 | 4.00 | — |
| — | 3.85 | 4.55 | 4.20 | +0.50 | 22.6% | 272.5 | 22.6% | -0.51 | 4.88 | 4.50 | 5.25 | — |
| — | 3.00 | 4.25 | 3.62 | +0.40 | 22.6% | 275 | — | — | 6.60 | 5.70 | 7.50 | — |
| — | 2.21 | 3.00 | 2.60 | +0.34 | 22.7% | 277.5 | 22.7% | -0.67 | 8.28 | 6.70 | 9.85 | — |
| — | 1.55 | 2.00 | 1.77 | +0.26 | 22.8% | 280 | 22.8% | -0.74 | 9.85 | 8.70 | 11.00 | — |
| — | 0.90 | 1.64 | 1.27 | +0.21 | 22.9% | 282.5 | 22.9% | -0.80 | 11.82 | 10.50 | 13.15 | — |
| — | 0.47 | 1.08 | 0.78 | +0.16 | 23.1% | 285 | 23.1% | -0.85 | 13.97 | 12.65 | 15.30 | — |
| — | 0.40 | 0.85 | 0.62 | +0.12 | 23.4% | 287.5 | 23.4% | -0.90 | 16.68 | 15.30 | 18.05 | — |
| — | 0.25 | 0.61 | 0.43 | +0.09 | 23.6% | 290 | 23.6% | -0.93 | 19.10 | 17.80 | 20.40 | — |
| — | 0.10 | 0.59 | 0.34 | +0.06 | 23.9% | 292.5 | 23.9% | -0.96 | 21.40 | 20.00 | 22.80 | — |
| — | — | 0.74 | — | +0.05 | 24.2% | 295 | 24.2% | -0.97 | 23.60 | 21.95 | 25.25 | — |
| — | — | 0.88 | — | +0.02 | 25.0% | 300 | 25.0% | -1.00 | 28.75 | 27.35 | 30.15 | — |
| — | — | 0.83 | — | +0.01 | 25.9% | 305 | 25.9% | -1.00 | 33.62 | 32.10 | 35.15 | — |
| — | — | 0.78 | — | +0.01 | 26.9% | 310 | 26.9% | -1.00 | 38.62 | 37.10 | 40.15 | — |
| — | — | 0.76 | — | +0.00 | 28.0% | 315 | 28.0% | -1.00 | 43.52 | 41.85 | 45.20 | — |
| — | — | 0.25 | — | +0.00 | 29.3% | 320 | 29.3% | -1.00 | 48.75 | 47.30 | 50.20 | — |
| — | — | 0.74 | — | +0.00 | 30.7% | 325 | 30.7% | -1.00 | 53.60 | 52.00 | 55.20 | — |
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.