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 | |
| — | 54.30 | 58.10 | 56.20 | +0.95 | 29.9% | 220 | 29.9% | -0.06 | — | — | 1.25 | — |
| — | 44.70 | 48.60 | 46.65 | +0.92 | 28.1% | 230 | 28.1% | -0.09 | 1.18 | 0.05 | 2.30 | — |
| — | 40.10 | 43.30 | 41.70 | +0.90 | 27.4% | 235 | 27.4% | -0.11 | 2.17 | 0.85 | 3.50 | — |
| — | 36.00 | 38.70 | 37.35 | +0.88 | 26.7% | 240 | 26.7% | -0.13 | 2.12 | 1.70 | 2.55 | — |
| — | 31.40 | 34.90 | 33.15 | +0.84 | 26.0% | 245 | 26.0% | -0.16 | 2.90 | 2.70 | 3.10 | — |
| — | 27.30 | 30.50 | 28.90 | +0.81 | 25.5% | 250 | 25.5% | -0.20 | 3.65 | 3.30 | 4.00 | — |
| — | 23.90 | 26.60 | 25.25 | — | — | 255 | 25.0% | -0.24 | 4.90 | 4.60 | 5.20 | — |
| — | 20.30 | 22.70 | 21.50 | +0.72 | 24.6% | 260 | 24.6% | -0.29 | 6.00 | 5.20 | 6.80 | — |
| — | 16.80 | 19.00 | 17.90 | +0.66 | 24.2% | 265 | 24.2% | -0.35 | 7.15 | 6.00 | 8.30 | — |
| — | 13.30 | 17.50 | 15.40 | +0.60 | 24.0% | 270 | 24.0% | -0.41 | 10.05 | 9.60 | 10.50 | — |
| — | 11.50 | 13.30 | 12.40 | +0.54 | 23.7% | 275 | 23.7% | -0.47 | 12.45 | 10.50 | 14.40 | — |
| — | 9.00 | 11.00 | 10.00 | +0.47 | 23.6% | 280 | 23.6% | -0.54 | 15.10 | 14.20 | 16.00 | — |
| — | 6.40 | 10.00 | 8.20 | +0.41 | 23.5% | 285 | 23.5% | -0.60 | 18.00 | 17.10 | 18.90 | — |
| — | 5.30 | 8.60 | 6.95 | +0.35 | 23.4% | 290 | 23.4% | -0.66 | 21.85 | 20.40 | 23.30 | — |
| — | 3.60 | 6.80 | 5.20 | +0.30 | 23.4% | 295 | 23.4% | -0.72 | 25.20 | 24.20 | 26.20 | — |
| — | 3.70 | 5.80 | 4.75 | +0.25 | 23.4% | 300 | 23.4% | -0.77 | 29.10 | 27.50 | 30.70 | — |
| — | 1.75 | 3.50 | 2.62 | +0.20 | 23.5% | 305 | 23.5% | -0.82 | 33.40 | 31.90 | 34.90 | — |
| — | 1.70 | 2.75 | 2.23 | +0.17 | 23.7% | 310 | 23.7% | -0.86 | 37.70 | 36.10 | 39.30 | — |
| — | 1.10 | 2.25 | 1.68 | +0.14 | 23.8% | 315 | 23.8% | -0.90 | 42.05 | 40.80 | 43.30 | — |
| — | 0.75 | 1.65 | 1.20 | +0.11 | 24.0% | 320 | 24.0% | -0.93 | 46.95 | 45.30 | 48.60 | — |
| — | 0.10 | 1.55 | 0.82 | +0.09 | 24.3% | 325 | 24.3% | -0.96 | 51.90 | 50.30 | 53.50 | — |
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.