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 | |
| — | 52.50 | 56.50 | 54.50 | +0.97 | 41.6% | 220 | 41.6% | -0.03 | — | — | 1.25 | — |
| — | 47.70 | 51.80 | 49.75 | +0.96 | 39.7% | 225 | 39.7% | -0.04 | — | — | 2.45 | — |
| — | 42.90 | 46.80 | 44.85 | +0.95 | 37.8% | 230 | 37.8% | -0.05 | — | — | 1.35 | — |
| — | 37.90 | 41.80 | 39.85 | +0.94 | 35.9% | 235 | 35.9% | -0.06 | — | — | 2.10 | — |
| — | 33.20 | 37.10 | 35.15 | — | — | 240 | — | — | — | — | 2.90 | — |
| — | 28.40 | 32.40 | 30.40 | — | — | 245 | — | — | 1.65 | 0.20 | 3.10 | — |
| — | 24.20 | 26.90 | 25.55 | — | — | 250 | — | — | 1.95 | 0.50 | 3.40 | — |
| — | 19.90 | 22.50 | 21.20 | — | — | 255 | — | — | 1.68 | 0.85 | 2.50 | — |
| — | 16.20 | 19.40 | 17.80 | — | — | 260 | — | — | 2.70 | 2.45 | 2.95 | — |
| — | 12.40 | 15.10 | 13.75 | — | — | 265 | — | — | 3.67 | 2.95 | 4.40 | — |
| — | 10.00 | 11.00 | 10.50 | — | — | 270 | — | — | 5.90 | 5.60 | 6.20 | — |
| — | 7.00 | 8.80 | 7.90 | — | — | 275 | — | — | 8.20 | 7.80 | 8.60 | — |
| — | 5.20 | 5.90 | 5.55 | — | — | 280 | — | — | 10.90 | 9.50 | 12.30 | — |
| — | 3.40 | 4.20 | 3.80 | — | — | 285 | — | — | 14.60 | 13.70 | 15.50 | — |
| — | 2.25 | 3.80 | 3.02 | — | — | 290 | — | — | 18.45 | 17.30 | 19.60 | — |
| — | 1.40 | 2.80 | 2.10 | — | — | 295 | — | — | 22.45 | 21.00 | 23.90 | — |
| — | 0.80 | 1.70 | 1.25 | — | — | 300 | — | — | 26.85 | 24.90 | 28.80 | — |
| — | 0.20 | 1.50 | 0.85 | — | — | 305 | — | — | 31.45 | 29.50 | 33.40 | — |
| — | — | 1.55 | — | +0.06 | 27.4% | 310 | 27.4% | -0.96 | 36.50 | 34.40 | 38.60 | — |
| — | — | 2.65 | — | +0.05 | 28.3% | 315 | — | — | 41.45 | 39.40 | 43.50 | — |
| — | — | 2.55 | — | — | — | 320 | — | — | 46.45 | 44.50 | 48.40 | — |
| — | — | 1.95 | — | +0.03 | 30.4% | 325 | 30.4% | -1.00 | 51.30 | 49.20 | 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.