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 | |
| — | 52.30 | 56.00 | 54.15 | +1.00 | 50.6% | 220 | 50.6% | +0.00 | — | — | 2.15 | — |
| — | 47.30 | 51.00 | 49.15 | +1.00 | 48.2% | 225 | 48.2% | +0.00 | — | — | 2.15 | — |
| — | 42.50 | 46.00 | 44.25 | +1.00 | 45.9% | 230 | 45.9% | +0.00 | — | — | 2.15 | — |
| — | 37.50 | 41.00 | 39.25 | +1.00 | 43.7% | 235 | 43.7% | +0.00 | — | — | 2.15 | — |
| — | 32.30 | 36.00 | 34.15 | +1.00 | 41.6% | 240 | 41.6% | +0.00 | — | — | 2.15 | — |
| — | 27.30 | 31.00 | 29.15 | +1.00 | 39.7% | 245 | 39.7% | +0.00 | — | — | 2.15 | — |
| — | 25.00 | 28.50 | 26.75 | +1.00 | 38.8% | 247.5 | 38.8% | +0.00 | — | — | 2.15 | — |
| — | 22.50 | 26.00 | 24.25 | +1.00 | 38.0% | 250 | 38.0% | -0.00 | — | — | 2.15 | — |
| — | 20.00 | 23.50 | 21.75 | +1.00 | 37.2% | 252.5 | 37.2% | -0.00 | — | — | 2.35 | — |
| — | 17.20 | 21.00 | 19.10 | +1.00 | 36.4% | 255 | 36.4% | -0.00 | — | — | 2.15 | — |
| — | 14.70 | 18.50 | 16.60 | +1.00 | 35.7% | 257.5 | 35.7% | -0.00 | — | — | 2.20 | — |
| — | 12.70 | 15.20 | 13.95 | +1.00 | 35.1% | 260 | 35.1% | -0.00 | — | — | 2.20 | — |
| — | 10.30 | 12.90 | 11.60 | +0.99 | 34.5% | 262.5 | 34.5% | -0.01 | — | — | 2.25 | — |
| — | 7.80 | 10.40 | 9.10 | +0.97 | 33.9% | 265 | 33.9% | -0.03 | — | — | 0.10 | — |
| — | 5.40 | 7.90 | 6.65 | +0.91 | 33.4% | 267.5 | 33.4% | -0.08 | — | — | 1.30 | — |
| — | 3.10 | 6.00 | 4.55 | +0.80 | 33.0% | 270 | 33.0% | -0.19 | 0.82 | 0.05 | 1.60 | — |
| — | 1.35 | 3.70 | 2.52 | +0.62 | 32.6% | 272.5 | 32.6% | -0.38 | 1.15 | 0.70 | 1.60 | — |
| — | 0.50 | 1.70 | 1.10 | +0.41 | 32.3% | 275 | 32.3% | -0.59 | 2.38 | 0.95 | 3.80 | — |
| — | 0.05 | 1.95 | 1.00 | +0.23 | 32.0% | 277.5 | 32.0% | -0.78 | 4.20 | 3.10 | 5.30 | — |
| — | 0.05 | 1.50 | 0.78 | +0.10 | 31.8% | 280 | 31.8% | -0.91 | 6.45 | 5.30 | 7.60 | — |
| — | — | 2.55 | — | +0.03 | 31.7% | 282.5 | 31.7% | -0.97 | 8.75 | 7.60 | 9.90 | — |
| — | — | 0.20 | — | +0.01 | 31.5% | 285 | 31.5% | -1.00 | 11.40 | 10.40 | 12.40 | — |
| — | — | 2.40 | — | +0.00 | 31.5% | 287.5 | 31.5% | -1.00 | 13.60 | 12.40 | 14.80 | — |
| — | — | 0.20 | — | +0.00 | 31.5% | 290 | 31.5% | -1.00 | 16.05 | 14.70 | 17.40 | — |
| — | — | 2.35 | — | +0.00 | 31.6% | 292.5 | 31.6% | -1.00 | 18.60 | 17.30 | 19.90 | — |
| — | — | 2.35 | — | +0.00 | 31.7% | 295 | 31.7% | -1.00 | 21.20 | 20.00 | 22.40 | — |
| — | — | 2.35 | — | +0.00 | 31.9% | 297.5 | 31.9% | -1.00 | 23.60 | 21.80 | 25.40 | — |
| — | — | 2.35 | — | +0.00 | 32.1% | 300 | 32.1% | -1.00 | 26.10 | 24.30 | 27.90 | — |
| — | — | 2.15 | — | +0.00 | 32.3% | 302.5 | 32.3% | -1.00 | 28.65 | 27.40 | 29.90 | — |
| — | — | 2.35 | — | +0.00 | 32.5% | 305 | 32.5% | -1.00 | 31.15 | 30.00 | 32.30 | — |
| — | — | 2.15 | — | +0.00 | 32.8% | 307.5 | 32.8% | -1.00 | 33.55 | 32.20 | 34.90 | — |
| — | — | 2.25 | — | +0.00 | 33.2% | 310 | 33.2% | -1.00 | 36.20 | 34.50 | 37.90 | — |
| — | — | 2.35 | — | +0.00 | 33.6% | 312.5 | 33.6% | -1.00 | 38.70 | 37.00 | 40.40 | — |
| — | — | 0.20 | — | +0.00 | 34.0% | 315 | 34.0% | -1.00 | 41.10 | 39.30 | 42.90 | — |
| — | — | 2.35 | — | +0.00 | 34.4% | 317.5 | 34.4% | -1.00 | 43.70 | 42.00 | 45.40 | — |
| — | — | 2.35 | — | +0.00 | 34.9% | 320 | 34.9% | -1.00 | 46.20 | 44.50 | 47.90 | — |
| — | — | 2.35 | — | +0.00 | 35.4% | 322.5 | 35.4% | -1.00 | 48.70 | 47.00 | 50.40 | — |
| — | — | 2.15 | — | +0.00 | 35.9% | 325 | 35.9% | -1.00 | 51.20 | 49.50 | 52.90 | — |
| — | — | 2.15 | — | +0.00 | 36.4% | 327.5 | 36.4% | -1.00 | 53.70 | 52.00 | 55.40 | — |
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.