Spot 273.89
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.20 | 57.50 | 55.35 | +0.97 | 42.6% | 220 | 42.6% | -0.03 | — | — | 2.35 | — |
| — | 48.10 | 52.00 | 50.05 | +0.96 | 40.9% | 225 | 40.9% | -0.04 | — | — | 2.40 | — |
| — | 43.30 | 47.20 | 45.25 | +0.95 | 39.2% | 230 | 39.2% | -0.05 | — | — | 2.50 | — |
| — | 38.40 | 42.40 | 40.40 | +0.94 | 37.4% | 235 | 37.4% | -0.06 | — | — | 2.60 | — |
| — | 33.70 | 37.60 | 35.65 | +0.92 | 35.6% | 240 | 35.6% | -0.08 | — | — | 2.80 | — |
| — | 28.90 | 32.90 | 30.90 | +0.89 | 33.9% | 245 | 33.9% | -0.11 | — | — | 3.00 | — |
| — | 24.20 | 28.40 | 26.30 | +0.86 | 32.3% | 250 | 32.3% | -0.14 | — | — | 3.40 | — |
| — | 20.30 | 23.40 | 21.85 | +0.82 | 30.8% | 255 | 30.8% | -0.18 | 1.82 | 1.15 | 2.50 | — |
| — | 16.40 | 19.40 | 17.90 | +0.76 | 29.5% | 260 | 29.5% | -0.24 | 2.90 | 1.70 | 4.10 | — |
| — | 12.80 | 15.70 | 14.25 | +0.69 | 28.3% | 265 | 28.3% | -0.31 | 4.25 | 2.80 | 5.70 | — |
| — | 10.50 | 12.40 | 11.45 | +0.61 | 27.4% | 270 | 27.4% | -0.39 | 5.85 | 4.70 | 7.00 | — |
| — | 7.00 | 9.30 | 8.15 | +0.51 | 26.7% | 275 | 26.7% | -0.50 | 8.35 | 6.90 | 9.80 | — |
| — | 5.60 | 6.60 | 6.10 | +0.42 | 26.3% | 280 | 26.3% | -0.59 | 10.80 | 10.10 | 11.50 | — |
| — | 3.90 | 4.80 | 4.35 | +0.33 | 26.0% | 285 | 26.0% | -0.69 | 14.25 | 12.80 | 15.70 | — |
| — | 1.50 | 3.40 | 2.45 | +0.24 | 26.0% | 290 | 26.0% | -0.77 | 17.95 | 16.40 | 19.50 | — |
| — | 1.70 | 4.30 | 3.00 | +0.18 | 26.1% | 295 | 26.1% | -0.84 | 22.15 | 20.20 | 24.10 | — |
| — | — | 3.70 | — | +0.13 | 26.4% | 300 | — | — | 26.55 | 24.50 | 28.60 | — |
| — | — | 3.20 | — | +0.09 | 26.9% | 305 | — | — | 31.25 | 29.50 | 33.00 | — |
| — | — | 1.30 | — | — | — | 310 | 27.6% | -0.96 | 35.85 | 33.70 | 38.00 | — |
| — | — | 2.70 | — | +0.05 | 28.4% | 315 | 28.4% | -0.98 | 40.80 | 38.70 | 42.90 | — |
| — | — | 2.55 | — | +0.04 | 29.3% | 320 | 29.3% | -1.00 | 45.85 | 43.80 | 47.90 | — |
| — | — | 2.45 | — | +0.03 | 30.3% | 325 | 30.3% | -1.00 | 50.85 | 48.80 | 52.90 | — |
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.