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 | |
| — | 58.20 | 62.30 | 60.25 | +1.00 | 49.4% | 210 | 49.4% | -0.00 | — | — | 2.15 | — |
| — | 53.20 | 57.30 | 55.25 | +1.00 | 47.4% | 215 | 47.4% | -0.00 | — | — | 2.15 | — |
| — | 48.20 | 52.30 | 50.25 | +1.00 | 45.3% | 220 | 45.3% | -0.00 | — | — | 2.15 | — |
| — | 43.20 | 47.30 | 45.25 | +0.99 | 43.2% | 225 | 43.2% | -0.01 | — | — | 2.15 | — |
| — | 38.10 | 42.30 | 40.20 | +0.99 | 41.0% | 230 | 41.0% | -0.01 | — | — | 2.15 | — |
| — | 33.30 | 37.40 | 35.35 | +0.98 | 38.8% | 235 | 38.8% | -0.02 | — | — | 2.20 | — |
| — | 28.30 | 32.50 | 30.40 | +0.97 | 36.7% | 240 | 36.7% | -0.03 | — | — | 2.25 | — |
| — | 23.70 | 27.50 | 25.60 | +0.95 | 34.6% | 245 | 34.6% | -0.05 | — | — | 2.00 | — |
| — | 18.90 | 22.80 | 20.85 | +0.92 | 32.6% | 250 | — | — | — | — | 2.55 | — |
| — | 14.00 | 18.20 | 16.10 | +0.87 | 30.7% | 255 | 30.7% | -0.13 | 1.45 | 0.05 | 2.85 | — |
| — | 12.00 | 15.80 | 13.90 | +0.83 | 29.7% | 257.5 | 29.7% | -0.17 | 1.65 | 0.55 | 2.75 | — |
| — | 9.90 | 13.60 | 11.75 | +0.79 | 28.9% | 260 | 28.9% | -0.21 | 2.05 | 0.90 | 3.20 | — |
| — | 8.40 | 11.60 | 10.00 | +0.73 | 28.1% | 262.5 | 28.1% | -0.27 | 2.33 | 0.55 | 4.10 | — |
| — | 6.60 | 9.70 | 8.15 | +0.67 | 27.4% | 265 | 27.4% | -0.33 | 2.35 | 1.30 | 3.40 | — |
| — | 4.90 | 8.20 | 6.55 | +0.60 | 26.8% | 267.5 | 26.8% | -0.41 | 3.75 | 2.60 | 4.90 | — |
| — | 4.00 | 6.60 | 5.30 | +0.52 | 26.3% | 270 | 26.3% | -0.49 | 4.80 | 3.30 | 6.30 | — |
| — | 3.10 | 4.90 | 4.00 | +0.44 | 25.9% | 272.5 | 25.9% | -0.57 | 6.00 | 4.20 | 7.80 | — |
| — | 2.00 | 2.95 | 2.48 | +0.36 | 25.6% | 275 | 25.6% | -0.65 | 7.70 | 6.00 | 9.40 | — |
| — | 1.55 | 3.90 | 2.73 | +0.28 | 25.4% | 277.5 | 25.4% | -0.73 | 9.35 | 7.50 | 11.20 | — |
| — | 0.95 | 2.65 | 1.80 | +0.21 | 25.2% | 280 | 25.2% | -0.79 | 11.65 | 10.20 | 13.10 | — |
| — | 0.65 | 3.00 | 1.82 | +0.16 | 25.0% | 282.5 | 25.0% | -0.85 | 13.80 | 12.40 | 15.20 | — |
| — | 0.30 | 1.20 | 0.75 | +0.11 | 24.9% | 285 | 24.9% | -0.90 | 15.85 | 14.30 | 17.40 | — |
| — | 0.25 | 2.55 | 1.40 | +0.08 | 24.8% | 287.5 | 24.8% | -0.94 | 18.35 | 17.00 | 19.70 | — |
| — | 0.25 | 0.70 | 0.47 | +0.05 | 24.8% | 290 | 24.8% | -0.96 | 20.80 | 19.50 | 22.10 | — |
| — | 0.05 | 2.45 | 1.25 | +0.03 | 24.8% | 292.5 | 24.8% | -0.98 | 23.25 | 21.90 | 24.60 | — |
| — | — | 2.35 | — | +0.02 | 24.8% | 295 | 24.8% | -1.00 | 25.20 | 23.10 | 27.30 | — |
| — | — | 2.30 | — | +0.01 | 24.8% | 297.5 | 24.8% | -1.00 | 27.70 | 25.60 | 29.80 | — |
| — | — | 1.05 | — | +0.01 | 24.9% | 300 | 24.9% | -1.00 | 30.15 | 28.10 | 32.20 | — |
| — | — | 1.00 | — | +0.00 | 25.0% | 302.5 | 25.0% | -1.00 | 33.00 | 31.40 | 34.60 | — |
| — | — | 2.20 | — | +0.00 | 25.2% | 305 | 25.2% | -1.00 | 35.25 | 33.40 | 37.10 | — |
| — | — | 2.20 | — | +0.00 | 25.4% | 307.5 | 25.4% | -1.00 | 38.00 | 36.40 | 39.60 | — |
| — | — | 2.15 | — | +0.00 | 25.6% | 310 | 25.6% | -1.00 | 40.50 | 38.90 | 42.10 | — |
| — | — | 2.15 | — | +0.00 | 25.9% | 312.5 | 25.9% | -1.00 | 42.90 | 41.20 | 44.60 | — |
| — | — | 2.15 | — | +0.00 | 26.3% | 315 | 26.3% | -1.00 | 45.15 | 43.10 | 47.20 | — |
| — | — | 2.15 | — | +0.00 | 27.0% | 320 | 27.0% | -1.00 | 50.25 | 48.30 | 52.20 | — |
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.