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 | |
| — | 52.40 | 56.50 | 54.45 | +1.00 | 46.3% | 220 | 46.3% | -0.00 | — | — | 2.35 | — |
| — | 47.40 | 51.50 | 49.45 | +1.00 | 44.2% | 225 | 44.2% | -0.00 | — | — | 2.35 | — |
| — | 42.30 | 46.50 | 44.40 | +1.00 | 41.9% | 230 | 41.9% | -0.00 | — | — | 2.35 | — |
| — | 37.30 | 41.90 | 39.60 | +1.00 | 39.7% | 235 | 39.7% | -0.00 | — | — | 2.40 | — |
| — | 32.50 | 36.90 | 34.70 | +0.99 | 37.5% | 240 | 37.5% | -0.01 | — | — | 2.40 | — |
| — | 27.40 | 32.00 | 29.70 | +0.99 | 35.4% | 245 | 35.4% | -0.01 | — | — | 2.00 | — |
| — | 24.90 | 29.30 | 27.10 | +0.98 | 34.3% | 247.5 | 34.3% | -0.02 | — | — | 2.50 | — |
| — | 22.70 | 27.00 | 24.85 | +0.97 | 33.3% | 250 | 33.3% | -0.03 | — | — | 2.55 | — |
| — | 20.20 | 24.50 | 22.35 | +0.96 | 32.3% | 252.5 | 32.3% | -0.04 | — | — | 2.60 | — |
| — | 17.60 | 22.00 | 19.80 | +0.94 | 31.4% | 255 | 31.4% | -0.06 | — | — | 2.65 | — |
| — | 15.30 | 19.50 | 17.40 | +0.92 | 30.5% | 257.5 | 30.5% | -0.08 | — | — | 2.75 | — |
| — | 13.00 | 17.40 | 15.20 | +0.89 | 29.7% | 260 | 29.7% | -0.11 | — | — | 2.90 | — |
| — | 11.10 | 14.50 | 12.80 | +0.85 | 28.8% | 262.5 | 28.8% | -0.15 | 1.27 | 0.10 | 2.45 | — |
| — | 9.00 | 12.30 | 10.65 | +0.80 | 28.0% | 265 | 28.0% | -0.20 | 1.77 | 0.15 | 3.40 | — |
| — | 7.40 | 10.20 | 8.80 | +0.74 | 27.1% | 267.5 | 27.1% | -0.26 | 2.05 | 0.60 | 3.50 | — |
| — | 5.00 | 8.50 | 6.75 | +0.66 | 26.3% | 270 | 26.3% | -0.34 | 2.45 | 0.60 | 4.30 | — |
| — | 4.20 | 6.80 | 5.50 | +0.58 | 25.6% | 272.5 | 25.6% | -0.43 | 3.20 | 1.50 | 4.90 | — |
| — | 2.00 | 4.90 | 3.45 | +0.47 | 25.2% | 275 | 25.2% | -0.53 | 4.75 | 3.40 | 6.10 | — |
| — | 1.00 | 4.20 | 2.60 | +0.38 | 24.9% | 277.5 | 24.9% | -0.63 | 5.85 | 4.30 | 7.40 | — |
| — | 0.20 | 3.50 | 1.85 | +0.29 | 24.8% | 280 | 24.8% | -0.72 | 7.70 | 6.00 | 9.40 | — |
| — | 0.60 | 3.10 | 1.85 | +0.21 | 24.7% | 282.5 | 24.7% | -0.80 | 9.70 | 8.10 | 11.30 | — |
| — | 0.25 | 1.05 | 0.65 | +0.15 | 24.5% | 285 | 24.5% | -0.86 | 11.70 | 10.00 | 13.40 | — |
| — | 0.05 | 2.20 | 1.12 | +0.10 | 24.4% | 287.5 | 24.4% | -0.91 | 14.05 | 12.40 | 15.70 | — |
| — | 0.05 | 0.55 | 0.30 | +0.06 | 24.3% | 290 | 24.3% | -0.95 | 16.40 | 14.70 | 18.10 | — |
| — | 0.05 | 0.50 | 0.28 | +0.04 | 24.3% | 292.5 | 24.3% | -0.98 | 18.80 | 17.20 | 20.40 | — |
| — | — | 2.55 | — | +0.02 | 24.3% | 295 | 24.3% | -1.00 | 21.35 | 19.80 | 22.90 | — |
| — | — | 2.50 | — | +0.01 | 24.4% | 297.5 | 24.4% | -1.00 | 23.35 | 21.30 | 25.40 | — |
| — | — | 0.25 | — | +0.01 | 24.5% | 300 | 24.5% | -1.00 | 25.85 | 23.80 | 27.90 | — |
| — | — | 2.40 | — | +0.00 | 24.7% | 302.5 | 24.7% | -1.00 | 28.35 | 26.30 | 30.40 | — |
| — | — | 2.40 | — | +0.00 | 24.9% | 305 | 24.9% | -1.00 | 30.85 | 28.80 | 32.90 | — |
| — | — | 2.35 | — | +0.00 | 25.2% | 307.5 | 25.2% | -1.00 | 33.35 | 31.30 | 35.40 | — |
| — | — | 2.35 | — | +0.00 | 25.6% | 310 | 25.6% | -1.00 | 35.85 | 33.80 | 37.90 | — |
| — | — | 2.35 | — | +0.00 | 25.9% | 312.5 | 25.9% | -1.00 | 38.35 | 36.30 | 40.40 | — |
| — | — | 2.35 | — | +0.00 | 26.4% | 315 | 26.4% | -1.00 | 40.85 | 38.80 | 42.90 | — |
| — | — | 2.35 | — | +0.00 | 27.4% | 320 | 27.4% | -1.00 | 45.85 | 43.80 | 47.90 | — |
| — | — | 2.35 | — | +0.00 | 28.5% | 325 | 28.5% | -1.00 | 51.25 | 49.60 | 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.