Spot 273.65
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.10 | 54.90 | 53.50 | +1.00 | 45.7% | 220 | 45.7% | -0.00 | — | — | 2.15 | — |
| — | 46.80 | 50.90 | 48.85 | +1.00 | 43.3% | 225 | 43.3% | -0.00 | — | — | 2.15 | — |
| — | 42.00 | 45.00 | 43.50 | +1.00 | 41.0% | 230 | 41.0% | -0.00 | — | — | 2.15 | — |
| — | 37.20 | 40.20 | 38.70 | +1.00 | 38.6% | 235 | 38.6% | -0.00 | — | — | 2.15 | — |
| — | 32.00 | 34.90 | 33.45 | +0.99 | 36.2% | 240 | 36.2% | -0.01 | — | — | 2.15 | — |
| — | 27.10 | 30.00 | 28.55 | — | — | 245 | — | — | — | — | 2.00 | — |
| — | 24.40 | 28.50 | 26.45 | +0.98 | 32.8% | 247.5 | — | — | — | — | 2.25 | — |
| — | 22.10 | 25.90 | 24.00 | — | — | 250 | — | — | — | — | 2.30 | — |
| — | 19.60 | 22.10 | 20.85 | — | — | 252.5 | 30.4% | -0.04 | — | — | 2.35 | — |
| — | 17.20 | 20.60 | 18.90 | +0.94 | 29.2% | 255 | — | — | — | — | 1.45 | — |
| — | 14.60 | 17.30 | 15.95 | — | — | 257.5 | 27.9% | -0.08 | — | — | 0.90 | — |
| — | 12.70 | 15.00 | 13.85 | +0.89 | 26.5% | 260 | 26.5% | -0.11 | 0.25 | 0.05 | 0.45 | — |
| — | 10.30 | 12.90 | 11.60 | — | — | 262.5 | — | — | 0.62 | 0.05 | 1.20 | — |
| — | 8.30 | 10.10 | 9.20 | — | — | 265 | — | — | 0.57 | 0.35 | 0.80 | — |
| — | 6.20 | 8.30 | 7.25 | +0.74 | 23.1% | 267.5 | — | — | 1.00 | 0.75 | 1.25 | — |
| — | 4.60 | 6.10 | 5.35 | +0.66 | 22.4% | 270 | — | — | 1.43 | 1.00 | 1.85 | — |
| — | 3.00 | 4.50 | 3.75 | +0.58 | 22.0% | 272.5 | 22.0% | -0.43 | 2.00 | 1.10 | 2.90 | — |
| — | 2.00 | 3.30 | 2.65 | +0.47 | 21.8% | 275 | 21.8% | -0.53 | 3.60 | 3.10 | 4.10 | — |
| — | 1.10 | 2.95 | 2.02 | — | — | 277.5 | — | — | 5.50 | 4.50 | 6.50 | — |
| — | 0.15 | 1.90 | 1.02 | — | — | 280 | — | — | 7.65 | 6.70 | 8.60 | — |
| — | 0.25 | 1.05 | 0.65 | — | — | 282.5 | — | — | 10.15 | 8.90 | 11.40 | — |
| — | 0.15 | 1.45 | 0.80 | — | — | 285 | 22.3% | -0.86 | 12.10 | 11.10 | 13.10 | — |
| — | 0.10 | 0.65 | 0.38 | — | — | 287.5 | 22.6% | -0.91 | 14.35 | 13.30 | 15.40 | — |
| — | — | 0.35 | — | — | — | 290 | 22.8% | -0.95 | 16.95 | 15.40 | 18.50 | — |
| — | — | 1.60 | — | — | — | 292.5 | — | — | 19.20 | 18.00 | 20.40 | — |
| — | — | 2.20 | — | +0.02 | 23.2% | 295 | 23.2% | -1.00 | 21.50 | 20.20 | 22.80 | — |
| — | — | 2.20 | — | +0.01 | 23.5% | 297.5 | 23.5% | -1.00 | 24.25 | 23.00 | 25.50 | — |
| — | — | 2.20 | — | +0.01 | 23.7% | 300 | 23.7% | -1.00 | 26.60 | 25.00 | 28.20 | — |
| — | — | 2.15 | — | +0.00 | 24.0% | 302.5 | 24.0% | -1.00 | 29.25 | 27.60 | 30.90 | — |
| — | — | 2.15 | — | +0.00 | 24.3% | 305 | 24.3% | -1.00 | 31.50 | 29.60 | 33.40 | — |
| — | — | 2.15 | — | +0.00 | 24.7% | 307.5 | 24.7% | -1.00 | 34.30 | 32.70 | 35.90 | — |
| — | — | 2.15 | — | +0.00 | 25.1% | 310 | 25.1% | -1.00 | 36.75 | 35.10 | 38.40 | — |
| — | — | 2.15 | — | +0.00 | 25.6% | 312.5 | 25.6% | -1.00 | 39.45 | 38.00 | 40.90 | — |
| — | — | 2.15 | — | +0.00 | 26.1% | 315 | 26.1% | -1.00 | 41.75 | 40.30 | 43.20 | — |
| — | — | 2.15 | — | +0.00 | 27.2% | 320 | 27.2% | -1.00 | 46.85 | 45.30 | 48.40 | — |
| — | — | 1.15 | — | +0.00 | 28.5% | 325 | 28.5% | -1.00 | 51.85 | 50.50 | 53.20 | — |
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.