Spot 269.87
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.30 | 54.50 | 52.90 | +1.00 | 66.1% | 217.5 | 66.1% | +0.00 | — | — | 2.15 | — |
| — | 49.10 | 51.70 | 50.40 | +1.00 | 65.7% | 220 | 65.7% | +0.00 | — | — | 0.80 | — |
| — | 46.30 | 49.50 | 47.90 | +1.00 | 65.2% | 222.5 | 65.2% | +0.00 | — | — | 1.95 | — |
| — | 44.10 | 46.70 | 45.40 | +1.00 | 64.7% | 225 | 64.7% | +0.00 | — | — | 2.15 | — |
| — | 41.30 | 44.20 | 42.75 | +1.00 | 64.2% | 227.5 | 64.2% | +0.00 | — | — | 2.10 | — |
| — | 38.90 | 41.70 | 40.30 | +1.00 | 63.7% | 230 | 63.7% | +0.00 | — | — | 0.50 | — |
| — | 35.90 | 39.20 | 37.55 | +1.00 | 63.2% | 232.5 | 63.2% | -0.00 | — | — | 0.55 | — |
| — | 34.10 | 37.00 | 35.55 | +1.00 | 62.6% | 235 | 62.6% | -0.00 | — | — | 0.40 | — |
| — | 31.30 | 34.20 | 32.75 | +1.00 | 62.0% | 237.5 | 62.0% | -0.00 | — | — | 1.10 | — |
| — | 29.10 | 32.00 | 30.55 | +1.00 | 61.4% | 240 | 61.4% | -0.00 | — | — | 0.60 | — |
| — | 26.30 | 29.20 | 27.75 | +1.00 | 60.8% | 242.5 | 60.8% | -0.00 | — | — | 2.10 | — |
| — | 24.00 | 27.20 | 25.60 | +1.00 | 60.1% | 245 | 60.1% | -0.00 | — | — | 0.05 | — |
| — | 21.70 | 24.70 | 23.20 | +1.00 | 59.4% | 247.5 | 59.4% | -0.00 | — | — | 1.10 | — |
| — | 19.30 | 21.70 | 20.50 | +0.99 | 58.7% | 250 | 58.7% | -0.01 | — | — | 0.05 | — |
| — | 16.60 | 19.20 | 17.90 | +0.99 | 57.9% | 252.5 | 57.9% | -0.01 | — | — | 0.40 | — |
| — | 14.00 | 16.70 | 15.35 | +0.97 | 57.0% | 255 | 57.0% | -0.03 | — | — | 0.35 | — |
| — | 11.80 | 14.30 | 13.05 | +0.95 | 56.1% | 257.5 | 56.1% | -0.05 | 0.35 | 0.10 | 0.60 | — |
| — | 9.40 | 11.00 | 10.20 | +0.91 | 55.3% | 260 | 55.3% | -0.09 | 0.40 | 0.20 | 0.60 | — |
| — | 7.00 | 9.70 | 8.35 | +0.84 | 54.7% | 262.5 | 54.7% | -0.16 | — | — | 1.65 | — |
| — | 5.00 | 7.00 | 6.00 | +0.75 | 53.9% | 265 | 53.9% | -0.25 | 1.38 | 0.75 | 2.00 | — |
| — | 3.40 | 5.30 | 4.35 | +0.64 | 53.3% | 267.5 | 53.3% | -0.36 | 1.48 | 0.95 | 2.00 | — |
| — | 1.60 | 3.20 | 2.40 | +0.51 | 53.0% | 270 | 53.0% | -0.49 | 2.88 | 2.25 | 3.50 | — |
| — | 1.25 | 2.85 | 2.05 | +0.38 | 52.7% | 272.5 | 52.7% | -0.62 | 4.25 | 3.10 | 5.40 | 10 |
| — | 0.90 | 1.60 | 1.25 | +0.26 | 52.5% | 275 | 52.5% | -0.74 | 5.95 | 4.90 | 7.00 | — |
| — | 0.15 | 1.45 | 0.80 | +0.16 | 52.1% | 277.5 | 52.1% | -0.84 | 7.95 | 6.10 | 9.80 | — |
| — | 0.05 | 1.00 | 0.53 | +0.09 | 51.7% | 280 | 51.7% | -0.91 | 10.05 | 8.70 | 11.40 | — |
| — | — | 1.10 | — | +0.05 | 51.3% | 282.5 | 51.3% | -0.95 | 12.65 | 11.00 | 14.30 | — |
| — | — | 0.20 | — | +0.02 | 50.9% | 285 | 50.9% | -0.98 | 15.10 | 13.80 | 16.40 | — |
| — | — | 1.85 | — | +0.01 | 50.6% | 287.5 | 50.6% | -0.99 | 17.15 | 15.60 | 18.70 | — |
| — | — | 0.60 | — | +0.00 | 50.2% | 290 | 50.2% | -1.00 | 20.00 | 18.30 | 21.70 | — |
| — | — | 2.15 | — | +0.00 | 49.9% | 292.5 | 49.9% | -1.00 | 22.60 | 20.90 | 24.30 | — |
| — | — | 2.15 | — | +0.00 | 49.7% | 295 | 49.7% | -1.00 | 24.90 | 23.10 | 26.70 | — |
| — | — | 2.15 | — | +0.00 | 49.5% | 297.5 | 49.5% | -1.00 | 27.60 | 25.90 | 29.30 | — |
| — | — | 0.55 | — | +0.00 | 49.3% | 300 | 49.3% | -1.00 | 29.60 | 28.00 | 31.20 | — |
| — | — | 1.10 | — | +0.00 | 49.1% | 305 | 49.1% | -1.00 | 35.00 | 33.20 | 36.80 | — |
| — | — | 2.15 | — | +0.00 | 48.9% | 310 | 48.9% | -1.00 | 39.95 | 38.10 | 41.80 | — |
| — | — | 2.15 | — | +0.00 | 49.0% | 315 | 49.0% | -1.00 | 44.95 | 43.10 | 46.80 | — |
| — | — | 2.15 | — | +0.00 | 49.3% | 320 | 49.3% | -1.00 | 50.10 | 48.40 | 51.80 | — |
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.