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 | |
| — | 52.20 | 56.00 | 54.10 | +0.99 | 42.6% | 220 | 42.6% | -0.01 | — | — | 2.15 | — |
| — | 47.40 | 51.00 | 49.20 | +0.99 | 40.6% | 225 | 40.6% | -0.01 | — | — | 1.95 | — |
| — | 42.20 | 45.20 | 43.70 | +0.99 | 38.4% | 230 | 38.4% | -0.01 | — | — | 2.15 | — |
| — | 37.40 | 40.20 | 38.80 | +0.98 | 36.1% | 235 | 36.1% | -0.02 | — | — | 2.15 | — |
| — | 32.60 | 35.50 | 34.05 | +0.97 | 33.7% | 240 | 33.7% | -0.03 | — | — | 2.20 | — |
| — | 27.50 | 31.20 | 29.35 | +0.96 | 31.2% | 245 | 31.2% | -0.04 | — | — | 2.15 | — |
| — | 22.40 | 26.40 | 24.40 | +0.94 | 28.6% | 250 | 28.6% | -0.06 | — | — | 0.75 | — |
| — | 19.70 | 23.20 | 21.45 | +0.93 | 27.3% | 252.5 | 27.3% | -0.07 | — | — | 2.00 | — |
| — | 17.60 | 20.60 | 19.10 | +0.91 | 26.0% | 255 | 26.0% | -0.09 | 0.62 | 0.05 | 1.20 | — |
| — | 15.60 | 18.50 | 17.05 | +0.88 | 24.8% | 257.5 | 24.8% | -0.12 | 1.25 | 0.05 | 2.45 | — |
| — | 13.30 | 16.00 | 14.65 | +0.85 | 23.7% | 260 | 23.7% | -0.14 | 0.60 | 0.20 | 1.00 | — |
| — | 10.50 | 14.50 | 12.50 | +0.81 | 22.8% | 262.5 | 22.8% | -0.19 | 0.93 | 0.75 | 1.10 | — |
| — | 9.20 | 11.40 | 10.30 | +0.77 | 22.1% | 265 | 22.1% | -0.24 | 1.45 | 1.20 | 1.70 | — |
| — | 7.70 | 10.00 | 8.85 | +0.71 | 21.5% | 267.5 | 21.5% | -0.29 | 1.82 | 1.45 | 2.20 | — |
| — | 5.70 | 7.50 | 6.60 | +0.64 | 21.1% | 270 | 21.1% | -0.36 | 2.75 | 2.50 | 3.00 | — |
| — | 3.30 | 6.80 | 5.05 | +0.57 | 20.8% | 272.5 | 20.8% | -0.44 | 3.70 | 3.40 | 4.00 | — |
| — | 3.80 | 4.40 | 4.10 | +0.49 | 20.7% | 275 | 20.7% | -0.52 | 4.90 | 4.60 | 5.20 | — |
| — | 2.50 | 3.30 | 2.90 | +0.41 | 20.7% | 277.5 | 20.7% | -0.60 | 6.85 | 6.10 | 7.60 | — |
| — | 1.25 | 3.60 | 2.42 | +0.34 | 20.8% | 280 | 20.8% | -0.67 | 8.25 | 7.20 | 9.30 | — |
| — | 1.00 | 1.70 | 1.35 | +0.27 | 20.9% | 282.5 | 20.9% | -0.74 | 9.95 | 8.60 | 11.30 | — |
| — | 0.05 | 2.35 | 1.20 | +0.21 | 21.1% | 285 | 21.1% | -0.80 | 12.10 | 10.80 | 13.40 | — |
| — | 0.05 | 1.45 | 0.75 | +0.16 | 21.2% | 287.5 | 21.2% | -0.86 | 14.30 | 13.00 | 15.60 | — |
| — | 0.05 | 1.40 | 0.72 | +0.11 | 21.4% | 290 | 21.4% | -0.90 | 16.95 | 15.60 | 18.30 | — |
| — | 0.15 | 0.65 | 0.40 | +0.08 | 21.6% | 292.5 | 21.6% | -0.94 | 19.30 | 18.00 | 20.60 | — |
| — | 0.05 | 1.65 | 0.85 | +0.06 | 21.8% | 295 | 21.8% | -0.97 | 21.80 | 20.50 | 23.10 | — |
| — | — | 2.45 | — | +0.04 | 22.0% | 297.5 | 22.0% | -0.99 | 24.30 | 23.00 | 25.60 | — |
| — | — | 2.40 | — | +0.03 | 22.2% | 300 | 22.2% | -1.00 | 26.80 | 25.40 | 28.20 | — |
| — | — | 2.30 | — | +0.02 | 22.4% | 302.5 | 22.4% | -1.00 | 29.25 | 27.90 | 30.60 | — |
| — | — | 2.25 | — | +0.01 | 22.7% | 305 | 22.7% | -1.00 | 31.50 | 29.60 | 33.40 | — |
| — | — | 2.20 | — | +0.01 | 23.4% | 310 | 23.4% | -1.00 | 36.70 | 35.20 | 38.20 | — |
| — | — | 2.20 | — | +0.00 | 24.2% | 315 | 24.2% | -1.00 | 41.35 | 39.30 | 43.40 | — |
| — | — | 1.20 | — | +0.00 | 25.2% | 320 | 25.2% | -1.00 | 46.50 | 44.60 | 48.40 | — |
| — | — | 2.15 | — | +0.00 | 26.2% | 325 | 26.2% | -1.00 | 51.85 | 50.30 | 53.40 | — |
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.