Spot 271.33
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.35 | 53.00 | 51.17 | +1.00 | 81.4% | 220 | 81.4% | -0.00 | — | — | 0.29 | — |
| — | 47.55 | 50.05 | 48.80 | +1.00 | 78.2% | 222.5 | 78.2% | -0.00 | — | — | 1.60 | — |
| — | 44.45 | 47.65 | 46.05 | +1.00 | 74.9% | 225 | 74.9% | -0.00 | — | — | 0.74 | — |
| — | 42.55 | 45.00 | 43.77 | +1.00 | 71.8% | 227.5 | 71.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 40.05 | 42.40 | 41.23 | +1.00 | 68.7% | 230 | 68.7% | -0.00 | — | — | 0.12 | — |
| — | 37.05 | 39.60 | 38.33 | +1.00 | 65.8% | 232.5 | 65.8% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 34.55 | 37.35 | 35.95 | +0.99 | 63.1% | 235 | 63.1% | -0.01 | — | — | 0.07 | — |
| — | 32.05 | 34.50 | 33.27 | +0.99 | 60.6% | 237.5 | 60.6% | -0.01 | — | — | 0.31 | — |
| — | 30.05 | 32.30 | 31.18 | +0.99 | 58.3% | 240 | 58.3% | -0.01 | — | — | 0.21 | — |
| — | 27.55 | 29.70 | 28.62 | +0.99 | 56.1% | 242.5 | 56.1% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 24.50 | 27.40 | 25.95 | +0.98 | 54.1% | 245 | 54.1% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 22.60 | 25.30 | 23.95 | +0.98 | 52.1% | 247.5 | 52.1% | -0.02 | — | — | 0.25 | — |
| — | 19.65 | 22.55 | 21.10 | +0.97 | 50.2% | 250 | 50.2% | -0.03 | 0.17 | 0.10 | 0.23 | — |
| — | 17.70 | 20.00 | 18.85 | +0.95 | 48.5% | 252.5 | 48.5% | -0.05 | 0.19 | 0.10 | 0.28 | — |
| — | 15.30 | 17.40 | 16.35 | +0.93 | 47.0% | 255 | 47.0% | -0.07 | 0.30 | 0.24 | 0.37 | — |
| — | 13.00 | 15.40 | 14.20 | +0.90 | 45.7% | 257.5 | 45.7% | -0.10 | 0.43 | 0.20 | 0.66 | — |
| — | 10.75 | 13.40 | 12.07 | +0.86 | 44.6% | 260 | 44.6% | -0.14 | 0.74 | 0.62 | 0.86 | — |
| — | 8.20 | 10.75 | 9.47 | +0.81 | 43.6% | 262.5 | 43.6% | -0.19 | 1.10 | 0.94 | 1.26 | — |
| — | 7.20 | 9.05 | 8.12 | +0.74 | 42.7% | 265 | 42.7% | -0.26 | 1.59 | 1.37 | 1.82 | — |
| — | 5.60 | 6.75 | 6.17 | +0.66 | 42.1% | 267.5 | 42.1% | -0.35 | 2.19 | 1.83 | 2.56 | — |
| — | 4.25 | 5.00 | 4.62 | +0.56 | 41.6% | 270 | 41.6% | -0.44 | 3.27 | 3.00 | 3.55 | — |
| — | 3.05 | 3.70 | 3.38 | +0.46 | 41.2% | 272.5 | 41.2% | -0.54 | 4.45 | 4.15 | 4.75 | — |
| — | 2.12 | 2.65 | 2.38 | +0.37 | 41.1% | 275 | 41.1% | -0.63 | 6.17 | 5.60 | 6.75 | — |
| — | 1.40 | 1.80 | 1.60 | +0.29 | 41.2% | 277.5 | 41.2% | -0.72 | 7.67 | 7.25 | 8.10 | — |
| — | 0.86 | 1.27 | 1.06 | +0.21 | 41.4% | 280 | 41.4% | -0.79 | 9.95 | 9.10 | 10.80 | — |
| — | 0.48 | 0.84 | 0.66 | +0.15 | 41.9% | 282.5 | 41.9% | -0.85 | 12.15 | 11.10 | 13.20 | — |
| — | 0.30 | 0.74 | 0.52 | +0.11 | 42.5% | 285 | 42.5% | -0.90 | 14.12 | 12.80 | 15.45 | — |
| — | 0.11 | 0.57 | 0.34 | +0.07 | 43.3% | 287.5 | 43.3% | -0.93 | 16.73 | 15.65 | 17.80 | — |
| — | 0.01 | 0.51 | 0.26 | +0.05 | 44.3% | 290 | 44.3% | -0.95 | 19.32 | 17.95 | 20.70 | — |
| — | 0.01 | 0.93 | 0.47 | +0.04 | 45.4% | 292.5 | 45.4% | -0.97 | 21.68 | 20.70 | 22.65 | — |
| — | 0.01 | 0.44 | 0.23 | +0.03 | 46.7% | 295 | 46.7% | -0.98 | 24.10 | 23.10 | 25.10 | — |
| — | 0.01 | 0.95 | 0.48 | +0.02 | 48.1% | 297.5 | 48.1% | -0.99 | 26.55 | 25.45 | 27.65 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 49.6% | 300 | 49.6% | -0.99 | 29.30 | 27.90 | 30.70 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 51.3% | 302.5 | 51.3% | -0.99 | 31.77 | 30.35 | 33.20 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 53.0% | 305 | 53.0% | -1.00 | 34.38 | 33.05 | 35.70 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 56.9% | 310 | 56.9% | -1.00 | 39.25 | 37.80 | 40.70 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 61.1% | 315 | 61.1% | -1.00 | 44.25 | 42.80 | 45.70 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 65.6% | 320 | 65.6% | -1.00 | 49.23 | 48.00 | 50.45 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 70.3% | 325 | 70.3% | -1.00 | 54.23 | 52.75 | 55.70 | — |
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.