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 | |
| — | 51.60 | 54.40 | 53.00 | +0.99 | 60.9% | 217.5 | 60.9% | -0.01 | — | — | 2.15 | — |
| — | 48.50 | 52.20 | 50.35 | +0.99 | 59.8% | 220 | 59.8% | -0.01 | — | — | 2.15 | — |
| — | 46.80 | 49.40 | 48.10 | +0.99 | 58.6% | 222.5 | 58.6% | -0.01 | — | — | 2.20 | — |
| — | 44.10 | 47.10 | 45.60 | +0.99 | 57.4% | 225 | 57.4% | -0.01 | — | — | 0.95 | — |
| — | 41.60 | 44.50 | 43.05 | +0.98 | 56.2% | 227.5 | 56.2% | -0.02 | — | — | 2.20 | — |
| — | 39.40 | 42.30 | 40.85 | +0.98 | 55.0% | 230 | 55.0% | -0.02 | 0.40 | 0.10 | 0.70 | — |
| — | 36.10 | 39.90 | 38.00 | +0.97 | 53.9% | 232.5 | 53.9% | -0.03 | — | — | 2.30 | — |
| — | 34.40 | 36.80 | 35.60 | +0.97 | 52.8% | 235 | 52.8% | -0.03 | — | — | 0.45 | — |
| — | 31.20 | 35.00 | 33.10 | +0.96 | 51.7% | 237.5 | 51.7% | -0.04 | — | — | 2.15 | — |
| — | 29.50 | 32.20 | 30.85 | +0.95 | 50.7% | 240 | 50.7% | -0.05 | 0.40 | 0.15 | 0.65 | — |
| — | 26.50 | 29.80 | 28.15 | +0.93 | 49.6% | 242.5 | 49.6% | -0.07 | 1.02 | 0.35 | 1.70 | — |
| — | 24.80 | 27.60 | 26.20 | +0.92 | 48.6% | 245 | 48.6% | -0.08 | 0.68 | 0.35 | 1.00 | — |
| — | 22.40 | 25.50 | 23.95 | +0.90 | 47.7% | 247.5 | 47.7% | -0.10 | 0.75 | 0.40 | 1.10 | — |
| — | 20.10 | 22.60 | 21.35 | +0.87 | 46.8% | 250 | 46.8% | -0.12 | 0.88 | 0.55 | 1.20 | — |
| — | 17.60 | 20.40 | 19.00 | +0.85 | 46.0% | 252.5 | — | — | 1.90 | 0.85 | 2.95 | — |
| — | 16.40 | 18.10 | 17.25 | +0.81 | 45.2% | 255 | 45.2% | -0.18 | 1.68 | 1.05 | 2.30 | — |
| — | 13.80 | 16.30 | 15.05 | +0.78 | 44.4% | 257.5 | 44.4% | -0.22 | 2.55 | 1.40 | 3.70 | — |
| — | 12.10 | 14.50 | 13.30 | +0.74 | 43.8% | 260 | 43.8% | -0.26 | 3.23 | 2.15 | 4.30 | — |
| — | 10.40 | 12.00 | 11.20 | +0.69 | 43.1% | 262.5 | 43.1% | -0.32 | 3.60 | 2.00 | 5.20 | — |
| — | 8.60 | 10.80 | 9.70 | — | — | 265 | — | — | 4.30 | 3.50 | 5.10 | — |
| — | 7.50 | 9.70 | 8.60 | — | — | 267.5 | — | — | 5.15 | 4.70 | 5.60 | — |
| — | 6.00 | 7.30 | 6.65 | — | — | 270 | — | — | 6.75 | 5.90 | 7.60 | — |
| — | 4.40 | 7.00 | 5.70 | — | — | 272.5 | — | — | 7.95 | 7.00 | 8.90 | — |
| — | 4.30 | 6.00 | 5.15 | — | — | 275 | — | — | 9.25 | 8.50 | 10.00 | — |
| — | 3.30 | 5.10 | 4.20 | — | — | 277.5 | — | — | 10.85 | 9.60 | 12.10 | — |
| — | 2.65 | 4.40 | 3.52 | — | — | 280 | — | — | 12.70 | 11.50 | 13.90 | — |
| — | 1.80 | 3.60 | 2.70 | — | — | 282.5 | — | — | 14.50 | 13.30 | 15.70 | — |
| — | 1.35 | 2.50 | 1.93 | — | — | 285 | — | — | 16.35 | 14.90 | 17.80 | — |
| — | 0.10 | 3.40 | 1.75 | +0.15 | 39.9% | 287.5 | — | — | 18.55 | 16.60 | 20.50 | — |
| — | 0.80 | 1.40 | 1.10 | — | — | 290 | — | — | 20.65 | 19.20 | 22.10 | — |
| — | 0.50 | 1.00 | 0.75 | — | — | 295 | — | — | 25.50 | 23.80 | 27.20 | — |
| — | 0.05 | 0.45 | 0.25 | — | — | 300 | — | — | 30.20 | 28.40 | 32.00 | — |
| — | — | 2.35 | — | — | — | 305 | — | — | 34.70 | 33.10 | 36.30 | — |
| — | — | 0.75 | — | — | — | 310 | — | — | 40.00 | 38.10 | 41.90 | — |
| — | — | 2.20 | — | — | — | 315 | — | — | 45.10 | 43.40 | 46.80 | — |
| — | — | 2.15 | — | — | — | 320 | — | — | 50.05 | 48.30 | 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.