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 | |
| — | 55.30 | 58.60 | 56.95 | +0.95 | 31.1% | 220 | 31.1% | -0.06 | — | — | 2.75 | — |
| — | 45.90 | 49.30 | 47.60 | +0.92 | 29.0% | 230 | 29.0% | -0.09 | — | — | 3.30 | — |
| — | 41.40 | 44.10 | 42.75 | +0.90 | 28.1% | 235 | 28.1% | -0.11 | 2.38 | 1.25 | 3.50 | — |
| — | 37.00 | 39.00 | 38.00 | +0.88 | 27.3% | 240 | 27.3% | -0.13 | 2.25 | 1.85 | 2.65 | — |
| — | 32.70 | 34.80 | 33.75 | +0.84 | 26.6% | 245 | 26.6% | -0.16 | 2.70 | 2.20 | 3.20 | — |
| — | 28.60 | 30.80 | 29.70 | +0.81 | 25.9% | 250 | 25.9% | -0.20 | 3.83 | 2.55 | 5.10 | — |
| — | 24.70 | 27.60 | 26.15 | +0.76 | 25.3% | 255 | 25.3% | -0.24 | 5.10 | 3.70 | 6.50 | — |
| — | 21.20 | 24.00 | 22.60 | +0.72 | 24.8% | 260 | 24.8% | -0.29 | 6.50 | 5.10 | 7.90 | — |
| — | 17.80 | 20.50 | 19.15 | +0.66 | 24.4% | 265 | 24.4% | -0.35 | 8.20 | 6.80 | 9.60 | — |
| — | 14.80 | 17.50 | 16.15 | +0.60 | 24.1% | 270 | 24.1% | -0.41 | 10.15 | 8.80 | 11.50 | — |
| — | 11.90 | 14.60 | 13.25 | +0.54 | 23.8% | 275 | 23.8% | -0.47 | 12.45 | 11.00 | 13.90 | — |
| — | 9.50 | 12.50 | 11.00 | +0.47 | 23.7% | 280 | 23.7% | -0.54 | 15.10 | 13.60 | 16.60 | — |
| — | 7.40 | 10.30 | 8.85 | +0.41 | 23.5% | 285 | 23.5% | -0.60 | 18.15 | 16.80 | 19.50 | — |
| — | 5.60 | 8.50 | 7.05 | +0.35 | 23.5% | 290 | 23.5% | -0.66 | 21.40 | 20.10 | 22.70 | — |
| — | 4.10 | 6.90 | 5.50 | +0.30 | 23.5% | 295 | 23.5% | -0.72 | 24.85 | 23.40 | 26.30 | — |
| — | 3.40 | 5.30 | 4.35 | +0.25 | 23.5% | 300 | 23.5% | -0.77 | 28.75 | 27.40 | 30.10 | — |
| — | 2.45 | 4.40 | 3.42 | +0.20 | 23.6% | 305 | 23.6% | -0.82 | 32.75 | 31.30 | 34.20 | — |
| — | 2.30 | 3.00 | 2.65 | +0.17 | 23.7% | 310 | 23.7% | -0.86 | 37.10 | 35.70 | 38.50 | — |
| — | 1.35 | 3.00 | 2.17 | +0.14 | 23.9% | 315 | 23.9% | -0.90 | 41.85 | 40.70 | 43.00 | — |
| — | 0.10 | 3.80 | 1.95 | +0.11 | 24.1% | 320 | 24.1% | -0.93 | 46.30 | 44.50 | 48.10 | — |
| — | 0.05 | 3.30 | 1.68 | +0.09 | 24.4% | 325 | 24.4% | -0.96 | 51.15 | 49.80 | 52.50 | — |
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.