Spot 269.91
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.90 | 62.10 | 60.00 | +1.00 | 49.7% | 210 | — | — | — | — | 2.15 | — |
| — | 53.00 | 57.10 | 55.05 | +1.00 | 47.2% | 215 | 47.2% | -0.00 | — | — | 2.15 | — |
| — | 47.90 | 52.10 | 50.00 | +1.00 | 44.9% | 220 | 44.9% | -0.00 | — | — | 2.15 | — |
| — | 43.00 | 47.10 | 45.05 | +1.00 | 42.7% | 225 | 42.7% | -0.00 | — | — | 2.15 | — |
| — | 37.90 | 42.10 | 40.00 | +1.00 | 40.7% | 230 | 40.7% | -0.00 | — | — | 2.15 | — |
| — | 33.00 | 37.10 | 35.05 | +1.00 | 38.8% | 235 | 38.8% | -0.00 | — | — | 2.15 | — |
| — | 28.00 | 32.10 | 30.05 | +1.00 | 37.2% | 240 | 37.2% | -0.00 | — | — | 2.15 | — |
| — | 23.20 | 26.50 | 24.85 | +1.00 | 35.7% | 245 | 35.7% | -0.00 | — | — | 2.15 | — |
| — | 18.20 | 21.00 | 19.60 | +0.99 | 34.2% | 250 | 34.2% | -0.01 | — | — | 2.20 | — |
| — | 13.70 | 16.40 | 15.05 | +0.95 | 32.7% | 255 | 32.7% | -0.05 | 1.18 | 0.05 | 2.30 | — |
| — | 10.90 | 14.30 | 12.60 | +0.93 | 32.0% | 257.5 | 32.0% | -0.07 | 0.78 | 0.10 | 1.45 | — |
| — | 9.00 | 11.80 | 10.40 | +0.88 | 31.2% | 260 | 31.2% | -0.12 | 0.40 | 0.30 | 0.50 | — |
| — | 6.60 | 9.00 | 7.80 | +0.82 | 30.5% | 262.5 | 30.5% | -0.18 | 0.70 | 0.25 | 1.15 | — |
| — | 4.60 | 7.80 | 6.20 | +0.73 | 29.8% | 265 | 29.8% | -0.27 | 1.90 | 0.80 | 3.00 | — |
| — | 2.80 | 5.30 | 4.05 | +0.62 | 29.2% | 267.5 | 29.2% | -0.39 | 2.77 | 1.35 | 4.20 | — |
| — | 2.55 | 3.90 | 3.23 | +0.50 | 28.8% | 270 | 28.8% | -0.50 | 3.52 | 2.05 | 5.00 | — |
| — | 1.65 | 2.40 | 2.02 | +0.38 | 28.8% | 272.5 | 28.8% | -0.63 | 4.80 | 3.90 | 5.70 | — |
| — | 0.90 | 1.50 | 1.20 | +0.28 | 29.1% | 275 | 29.1% | -0.73 | 6.35 | 5.20 | 7.50 | — |
| — | 0.50 | 1.50 | 1.00 | +0.19 | 29.7% | 277.5 | 29.7% | -0.81 | 8.15 | 7.30 | 9.00 | — |
| — | 0.25 | 1.20 | 0.72 | +0.13 | 30.4% | 280 | 30.4% | -0.88 | 10.95 | 9.50 | 12.40 | — |
| — | 0.05 | 0.50 | 0.28 | +0.08 | 31.2% | 282.5 | 31.2% | -0.92 | 13.15 | 11.60 | 14.70 | — |
| — | — | 0.80 | — | +0.05 | 32.0% | 285 | 32.0% | -0.95 | 15.15 | 13.80 | 16.50 | — |
| — | — | 2.35 | — | +0.03 | 32.9% | 287.5 | 32.9% | -0.97 | 17.90 | 16.20 | 19.60 | — |
| — | 0.05 | 0.55 | 0.30 | +0.02 | 33.7% | 290 | 33.7% | -0.99 | 20.15 | 18.30 | 22.00 | — |
| — | — | 2.20 | — | +0.01 | 34.5% | 292.5 | 34.5% | -0.99 | 23.20 | 22.00 | 24.40 | — |
| — | — | 2.20 | — | +0.01 | 35.3% | 295 | 35.3% | -1.00 | 25.40 | 23.70 | 27.10 | — |
| — | — | 2.15 | — | +0.00 | 36.0% | 297.5 | 36.0% | -1.00 | 28.00 | 26.40 | 29.60 | — |
| — | — | 2.15 | — | +0.00 | 36.6% | 300 | 36.6% | -1.00 | 30.45 | 29.40 | 31.50 | — |
| — | — | 2.15 | — | +0.00 | 37.2% | 302.5 | 37.2% | -1.00 | 33.25 | 31.90 | 34.60 | — |
| — | — | 2.15 | — | +0.00 | 37.8% | 305 | 37.8% | -1.00 | 35.75 | 34.40 | 37.10 | — |
| — | — | 2.15 | — | +0.00 | 38.4% | 307.5 | 38.4% | -1.00 | 37.95 | 36.30 | 39.60 | — |
| — | — | 2.15 | — | +0.00 | 39.0% | 310 | 39.0% | -1.00 | 40.15 | 38.10 | 42.20 | — |
| — | — | 0.05 | — | +0.00 | 39.6% | 312.5 | 39.6% | -1.00 | 42.65 | 40.60 | 44.70 | — |
| — | — | 2.15 | — | +0.00 | 40.2% | 315 | 40.2% | -1.00 | 45.25 | 43.30 | 47.20 | — |
| — | — | 2.15 | — | +0.00 | 40.8% | 317.5 | 40.8% | -1.00 | 47.65 | 45.60 | 49.70 | — |
| — | — | 2.15 | — | +0.00 | 41.4% | 320 | 41.4% | -1.00 | 50.15 | 48.10 | 52.20 | — |
| — | — | 2.15 | — | +0.00 | 41.9% | 322.5 | 41.9% | -1.00 | 52.75 | 50.80 | 54.70 | — |
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.