Spot 272.20
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.90 | 54.30 | 52.60 | +1.00 | 33.7% | 220 | 33.7% | -0.00 | — | — | 0.75 | — |
| — | 45.90 | 49.30 | 47.60 | +1.00 | 32.1% | 225 | 32.1% | -0.00 | — | — | 0.76 | — |
| — | 41.05 | 44.30 | 42.67 | +1.00 | 30.7% | 230 | 30.7% | -0.00 | — | — | 0.14 | — |
| — | 35.70 | 39.35 | 37.52 | +1.00 | 29.4% | 235 | 29.4% | -0.00 | — | — | 0.74 | — |
| — | 31.10 | 34.35 | 32.73 | +1.00 | 28.2% | 240 | 28.2% | -0.00 | — | — | 0.12 | — |
| — | 26.05 | 29.40 | 27.73 | +0.99 | 27.2% | 245 | 27.2% | -0.01 | 0.14 | 0.03 | 0.25 | — |
| — | 23.60 | 26.95 | 25.27 | +0.98 | 26.8% | 247.5 | 26.8% | -0.02 | — | — | 0.28 | — |
| — | 21.10 | 24.50 | 22.80 | +0.97 | 26.4% | 250 | 26.4% | -0.03 | 0.18 | 0.05 | 0.31 | — |
| — | 19.30 | 21.35 | 20.32 | +0.96 | 26.0% | 252.5 | 26.0% | -0.04 | 0.24 | 0.01 | 0.47 | — |
| — | 16.50 | 19.00 | 17.75 | +0.93 | 25.6% | 255 | 25.6% | -0.07 | 0.40 | 0.24 | 0.55 | — |
| — | 14.35 | 16.65 | 15.50 | +0.90 | 25.3% | 257.5 | 25.3% | -0.10 | 0.53 | 0.43 | 0.63 | — |
| 12 | 12.40 | 15.20 | 13.80 | +0.86 | 25.1% | 260 | 25.1% | -0.14 | 0.81 | 0.70 | 0.92 | — |
| — | 10.55 | 13.10 | 11.82 | — | — | 262.5 | 24.8% | -0.19 | 1.08 | 0.85 | 1.31 | — |
| — | 8.40 | 9.80 | 9.10 | +0.75 | 24.6% | 265 | 24.6% | -0.25 | 1.71 | 1.52 | 1.90 | — |
| — | 6.45 | 8.40 | 7.42 | — | — | 267.5 | 24.5% | -0.33 | 2.40 | 2.21 | 2.60 | — |
| — | 5.40 | 6.05 | 5.72 | +0.59 | 24.4% | 270 | 24.4% | -0.41 | 3.30 | 3.15 | 3.45 | — |
| — | 4.15 | 4.65 | 4.40 | +0.50 | 24.3% | 272.5 | 24.3% | -0.50 | 4.75 | 4.25 | 5.25 | — |
| — | 3.10 | 3.55 | 3.33 | +0.42 | 24.4% | 275 | 24.4% | -0.59 | 6.22 | 5.60 | 6.85 | — |
| — | 2.14 | 3.00 | 2.57 | +0.34 | 24.4% | 277.5 | 24.4% | -0.67 | 7.62 | 6.50 | 8.75 | — |
| — | 1.51 | 1.96 | 1.74 | +0.27 | 24.5% | 280 | 24.5% | -0.74 | 9.28 | 7.90 | 10.65 | — |
| — | 0.91 | 1.68 | 1.29 | +0.20 | 24.7% | 282.5 | 24.7% | -0.81 | 11.43 | 10.20 | 12.65 | — |
| — | 0.53 | 1.15 | 0.84 | +0.15 | 24.9% | 285 | 24.9% | -0.86 | 13.30 | 11.75 | 14.85 | — |
| — | 0.30 | 0.74 | 0.52 | +0.11 | 25.2% | 287.5 | 25.2% | -0.90 | 15.53 | 13.90 | 17.15 | — |
| — | 0.25 | 0.47 | 0.36 | +0.08 | 25.5% | 290 | 25.5% | -0.93 | 18.18 | 16.85 | 19.50 | — |
| — | 0.05 | 0.50 | 0.28 | +0.06 | 25.8% | 292.5 | 25.8% | -0.96 | 20.32 | 18.70 | 21.95 | — |
| — | 0.15 | 0.57 | 0.36 | +0.04 | 26.2% | 295 | 26.2% | -0.98 | 22.98 | 21.10 | 24.85 | — |
| — | — | 0.18 | — | +0.02 | 27.1% | 300 | 27.1% | -1.00 | 28.00 | 26.10 | 29.90 | — |
| — | — | 0.82 | — | +0.01 | 28.1% | 305 | 28.1% | -1.00 | 32.98 | 31.10 | 34.85 | — |
| — | — | 0.78 | — | +0.01 | 29.4% | 310 | 29.4% | -1.00 | 37.92 | 36.10 | 39.75 | — |
| — | — | 0.76 | — | +0.00 | 30.8% | 315 | 30.8% | -1.00 | 42.75 | 41.10 | 44.40 | — |
| — | — | 0.73 | — | +0.00 | 32.5% | 320 | 32.5% | -1.00 | 47.75 | 46.10 | 49.40 | — |
| 0 | — | 0.72 | — | +0.00 | 34.3% | 325 | 34.3% | -1.00 | 52.92 | 51.10 | 54.75 | 0 |
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.