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 | |
| — | 56.30 | 60.40 | 58.35 | +0.91 | 28.1% | 220 | 28.1% | -0.09 | 1.80 | 1.40 | 2.20 | — |
| — | 47.50 | 51.70 | 49.60 | +0.87 | 27.2% | 230 | 27.2% | -0.13 | 2.92 | 2.25 | 3.60 | — |
| — | 43.60 | 46.50 | 45.05 | +0.85 | 26.9% | 235 | — | — | 3.70 | 3.10 | 4.30 | — |
| — | 39.30 | 43.40 | 41.35 | +0.83 | 26.5% | 240 | — | — | 4.50 | 3.90 | 5.10 | — |
| — | 35.40 | 39.50 | 37.45 | — | — | 245 | — | — | 5.45 | 4.70 | 6.20 | — |
| — | 32.30 | 35.10 | 33.70 | — | — | 250 | 26.0% | -0.24 | 7.05 | 5.50 | 8.60 | — |
| — | 28.80 | 31.50 | 30.15 | +0.73 | 25.7% | 255 | — | — | 9.00 | 7.80 | 10.20 | — |
| — | 25.40 | 27.80 | 26.60 | +0.69 | 25.5% | 260 | 25.5% | -0.32 | 10.30 | 8.70 | 11.90 | — |
| — | 22.60 | 25.20 | 23.90 | +0.65 | 25.3% | 265 | 25.3% | -0.37 | 12.55 | 11.30 | 13.80 | — |
| — | 19.70 | 22.10 | 20.90 | +0.60 | 25.1% | 270 | — | — | 14.50 | 13.40 | 15.60 | — |
| — | 17.50 | 18.80 | 18.15 | — | — | 275 | 25.0% | -0.46 | 16.95 | 15.80 | 18.10 | — |
| — | 15.30 | 17.90 | 16.60 | — | — | 280 | — | — | 18.85 | 18.20 | 19.50 | — |
| — | 13.10 | 15.70 | 14.40 | — | — | 285 | — | — | 21.15 | 19.50 | 22.80 | — |
| — | 11.10 | 13.60 | 12.35 | +0.43 | 24.6% | 290 | — | — | 24.55 | 23.30 | 25.80 | — |
| — | 9.50 | 12.00 | 10.75 | — | — | 295 | — | — | 27.90 | 25.80 | 30.00 | — |
| — | 8.00 | 10.30 | 9.15 | +0.34 | 24.5% | 300 | 24.5% | -0.69 | 31.40 | 30.00 | 32.80 | — |
| — | 6.60 | 9.00 | 7.80 | — | — | 305 | 24.4% | -0.73 | 35.15 | 34.10 | 36.20 | — |
| — | 5.20 | 6.50 | 5.85 | +0.27 | 24.3% | 310 | 24.3% | -0.77 | 38.90 | 37.20 | 40.60 | — |
| — | 4.20 | 6.30 | 5.25 | +0.24 | 24.3% | 315 | 24.3% | -0.81 | 43.55 | 41.70 | 45.40 | — |
| — | 3.30 | 4.80 | 4.05 | +0.21 | 24.3% | 320 | 24.3% | -0.84 | 47.75 | 46.40 | 49.10 | — |
| — | 2.60 | 4.50 | 3.55 | +0.18 | 24.3% | 325 | 24.3% | -0.88 | 52.05 | 50.50 | 53.60 | — |
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.