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 | |
| — | 50.20 | 53.00 | 51.60 | +0.99 | 53.6% | 220 | 53.6% | -0.01 | — | — | 2.00 | — |
| — | 47.70 | 50.55 | 49.12 | +0.99 | 52.0% | 222.5 | 52.0% | -0.01 | — | — | 1.90 | — |
| — | 45.20 | 47.95 | 46.58 | +0.99 | 50.5% | 225 | 50.5% | -0.01 | — | — | 1.05 | — |
| — | 42.30 | 46.00 | 44.15 | +0.99 | 49.1% | 227.5 | 49.1% | -0.01 | — | — | 0.93 | — |
| — | 40.25 | 42.90 | 41.58 | +0.98 | 47.8% | 230 | 47.8% | -0.02 | — | — | 1.35 | — |
| — | 37.15 | 41.05 | 39.10 | +0.98 | 46.5% | 232.5 | 46.5% | -0.02 | — | — | 0.86 | — |
| — | 35.35 | 38.10 | 36.73 | +0.98 | 45.4% | 235 | 45.4% | -0.02 | 0.47 | 0.04 | 0.90 | — |
| — | 32.35 | 35.60 | 33.98 | +0.97 | 44.3% | 237.5 | 44.3% | -0.03 | — | — | 1.15 | — |
| — | 29.90 | 33.15 | 31.52 | +0.96 | 43.3% | 240 | 43.3% | -0.04 | 0.41 | 0.04 | 0.77 | — |
| — | 27.50 | 30.85 | 29.18 | +0.95 | 42.4% | 242.5 | 42.4% | -0.05 | 0.51 | 0.27 | 0.74 | — |
| — | 25.75 | 28.40 | 27.07 | +0.94 | 41.6% | 245 | 41.6% | -0.06 | 0.61 | 0.46 | 0.76 | — |
| — | 22.80 | 26.15 | 24.48 | +0.92 | 40.9% | 247.5 | 40.9% | -0.08 | 0.69 | 0.40 | 0.97 | — |
| — | 20.45 | 23.90 | 22.18 | +0.90 | 40.2% | 250 | 40.2% | -0.10 | 0.92 | 0.58 | 1.26 | — |
| — | 18.25 | 21.60 | 19.93 | +0.87 | 39.7% | 252.5 | 39.7% | -0.13 | 1.25 | 0.99 | 1.50 | — |
| — | 16.15 | 19.55 | 17.85 | +0.85 | 39.1% | 255 | 39.1% | -0.16 | 1.60 | 1.30 | 1.91 | — |
| — | 15.15 | 17.10 | 16.12 | +0.81 | 38.7% | 257.5 | 38.7% | -0.19 | 2.00 | 1.57 | 2.42 | — |
| — | 13.25 | 15.40 | 14.32 | +0.77 | 38.3% | 260 | 38.3% | -0.24 | 2.61 | 2.45 | 2.77 | — |
| — | 11.50 | 13.20 | 12.35 | +0.72 | 38.0% | 262.5 | 38.0% | -0.28 | 3.15 | 2.61 | 3.70 | — |
| — | 9.90 | 11.70 | 10.80 | +0.67 | 37.7% | 265 | 37.7% | -0.33 | 3.92 | 3.35 | 4.50 | — |
| — | 8.45 | 9.95 | 9.20 | +0.61 | 37.5% | 267.5 | 37.5% | -0.39 | 4.92 | 4.40 | 5.45 | — |
| — | 7.10 | 8.20 | 7.65 | +0.55 | 37.3% | 270 | 37.3% | -0.45 | 5.90 | 5.30 | 6.50 | — |
| — | 5.90 | 6.90 | 6.40 | +0.49 | 37.2% | 272.5 | 37.2% | -0.51 | 7.10 | 6.45 | 7.75 | — |
| — | 4.80 | 5.65 | 5.22 | +0.43 | 37.2% | 275 | 37.2% | -0.57 | 8.57 | 7.75 | 9.40 | — |
| — | 3.85 | 4.80 | 4.33 | +0.38 | 37.2% | 277.5 | 37.2% | -0.63 | 10.12 | 9.15 | 11.10 | — |
| — | 3.05 | 3.95 | 3.50 | +0.32 | 37.3% | 280 | 37.3% | -0.68 | 12.00 | 11.10 | 12.90 | — |
| — | 2.43 | 3.20 | 2.81 | +0.27 | 37.4% | 282.5 | 37.4% | -0.73 | 13.93 | 12.95 | 14.90 | — |
| — | 1.87 | 2.61 | 2.24 | +0.23 | 37.7% | 285 | 37.7% | -0.77 | 15.65 | 14.40 | 16.90 | — |
| — | 1.42 | 2.06 | 1.74 | +0.19 | 38.0% | 287.5 | 38.0% | -0.81 | 18.05 | 16.90 | 19.20 | — |
| — | 1.11 | 1.65 | 1.38 | +0.16 | 38.3% | 290 | 38.3% | -0.85 | 20.32 | 18.85 | 21.80 | — |
| — | 0.77 | 1.55 | 1.16 | +0.13 | 38.7% | 292.5 | 38.7% | -0.88 | 22.38 | 21.30 | 23.45 | — |
| — | 0.64 | 1.27 | 0.95 | +0.11 | 39.2% | 295 | 39.2% | -0.90 | 24.52 | 23.35 | 25.70 | — |
| — | 0.37 | 0.96 | 0.67 | +0.09 | 39.7% | 297.5 | 39.7% | -0.92 | 26.50 | 24.95 | 28.05 | — |
| — | 0.25 | 0.66 | 0.46 | +0.07 | 40.3% | 300 | 40.3% | -0.94 | 29.62 | 28.20 | 31.05 | — |
| — | 0.13 | 0.57 | 0.35 | +0.06 | 40.9% | 302.5 | 40.9% | -0.95 | 31.85 | 30.25 | 33.45 | — |
| — | — | 1.48 | — | +0.05 | 41.6% | 305 | 41.6% | -0.96 | 34.35 | 32.95 | 35.75 | — |
| — | — | 2.38 | — | +0.04 | 42.3% | 307.5 | 42.3% | -0.97 | 36.35 | 35.00 | 37.70 | — |
| — | — | 2.34 | — | +0.03 | 43.1% | 310 | 43.1% | -0.97 | 38.77 | 36.90 | 40.65 | — |
| — | — | 1.35 | — | +0.03 | 43.9% | 312.5 | 43.9% | -0.98 | 41.58 | 39.95 | 43.20 | — |
| — | — | 1.64 | — | +0.02 | 44.7% | 315 | 44.7% | -0.99 | 44.00 | 42.40 | 45.60 | — |
| — | — | 2.15 | — | +0.02 | 46.5% | 320 | 46.5% | -0.99 | 49.02 | 47.40 | 50.65 | — |
| — | — | 1.55 | — | +0.01 | 48.4% | 325 | 48.4% | -1.00 | 54.05 | 52.40 | 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.