Spot 274.16
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.20 | 55.20 | 54.20 | +1.00 | 43.4% | 220 | 43.4% | +0.00 | — | — | 2.15 | — |
| — | 47.20 | 51.30 | 49.25 | +1.00 | 41.3% | 225 | 41.3% | -0.00 | — | — | 2.15 | — |
| — | 42.30 | 46.30 | 44.30 | +1.00 | 39.4% | 230 | 39.4% | -0.00 | — | — | 2.15 | — |
| — | 37.30 | 41.30 | 39.30 | +1.00 | 37.6% | 235 | 37.6% | -0.00 | — | — | 2.15 | — |
| — | 32.50 | 36.30 | 34.40 | +1.00 | 36.0% | 240 | 36.0% | -0.00 | — | — | 2.15 | — |
| — | 27.40 | 31.30 | 29.35 | +1.00 | 34.7% | 245 | 34.7% | -0.00 | — | — | 2.00 | — |
| — | 25.40 | 28.80 | 27.10 | +1.00 | 34.1% | 247.5 | 34.1% | -0.00 | — | — | 2.15 | — |
| — | 23.00 | 25.70 | 24.35 | +1.00 | 33.5% | 250 | 33.5% | -0.00 | — | — | 2.15 | — |
| — | 20.70 | 23.30 | 22.00 | +0.99 | 32.9% | 252.5 | 32.9% | -0.01 | — | — | 2.20 | — |
| — | 17.90 | 20.80 | 19.35 | +0.99 | 32.3% | 255 | 32.3% | -0.01 | — | — | 2.20 | — |
| — | 15.70 | 18.30 | 17.00 | +0.97 | 31.6% | 257.5 | 31.6% | -0.03 | — | — | 2.30 | — |
| — | 13.30 | 15.90 | 14.60 | +0.95 | 30.7% | 260 | 30.7% | -0.05 | 1.23 | 0.05 | 2.40 | — |
| — | 11.10 | 13.10 | 12.10 | +0.92 | 29.8% | 262.5 | 29.8% | -0.08 | 0.30 | 0.05 | 0.55 | — |
| — | 8.70 | 10.80 | 9.75 | +0.87 | 28.8% | 265 | 28.8% | -0.13 | 0.38 | 0.05 | 0.70 | — |
| — | 6.70 | 8.60 | 7.65 | +0.81 | 27.8% | 267.5 | 27.8% | -0.19 | 0.72 | 0.60 | 0.85 | — |
| — | 4.90 | 6.10 | 5.50 | +0.72 | 26.9% | 270 | 26.9% | -0.28 | 1.30 | 1.00 | 1.60 | — |
| — | 3.50 | 4.40 | 3.95 | +0.60 | 26.1% | 272.5 | 26.1% | -0.40 | 2.08 | 1.80 | 2.35 | — |
| — | 2.25 | 2.75 | 2.50 | +0.47 | 25.7% | 275 | 25.7% | -0.53 | 3.23 | 2.85 | 3.60 | — |
| — | 1.35 | 1.80 | 1.57 | +0.34 | 25.6% | 277.5 | 25.6% | -0.67 | 4.60 | 3.90 | 5.30 | — |
| — | 0.40 | 1.05 | 0.72 | +0.23 | 26.0% | 280 | 26.0% | -0.78 | 7.05 | 6.20 | 7.90 | — |
| — | 0.35 | 2.20 | 1.27 | +0.15 | 26.8% | 282.5 | 26.8% | -0.85 | 9.05 | 7.90 | 10.20 | — |
| — | 0.10 | 0.75 | 0.42 | +0.10 | 28.0% | 285 | 28.0% | -0.91 | 11.15 | 10.10 | 12.20 | — |
| — | 0.10 | 0.75 | 0.42 | +0.06 | 29.3% | 287.5 | 29.3% | -0.94 | 13.75 | 12.60 | 14.90 | — |
| — | — | 0.85 | — | +0.04 | 30.8% | 290 | 30.8% | -0.96 | 15.95 | 14.60 | 17.30 | — |
| — | — | 2.25 | — | +0.03 | 32.3% | 292.5 | 32.3% | -0.98 | 18.45 | 17.10 | 19.80 | — |
| — | — | 2.20 | — | +0.02 | 33.7% | 295 | 33.7% | -0.99 | 21.20 | 19.50 | 22.90 | — |
| — | — | 2.20 | — | +0.01 | 34.9% | 297.5 | 34.9% | -0.99 | 23.40 | 22.00 | 24.80 | — |
| — | — | 1.55 | — | +0.01 | 36.0% | 300 | 36.0% | -1.00 | 25.90 | 24.50 | 27.30 | 0 |
| — | — | 2.15 | — | +0.01 | 37.0% | 302.5 | 37.0% | -1.00 | 28.40 | 27.00 | 29.80 | — |
| — | — | 2.15 | — | +0.00 | 37.8% | 305 | 37.8% | -1.00 | 31.45 | 30.00 | 32.90 | — |
| — | — | 2.15 | — | — | — | 307.5 | — | — | 33.40 | 31.40 | 35.40 | — |
| — | — | 2.15 | — | — | — | 310 | — | — | 36.05 | 34.20 | 37.90 | — |
| — | — | 2.15 | — | — | — | 312.5 | — | — | 38.70 | 37.00 | 40.40 | — |
| — | — | 2.15 | — | — | — | 315 | — | — | 41.05 | 39.20 | 42.90 | — |
| — | — | 2.15 | — | +0.00 | 42.3% | 320 | 42.3% | -1.00 | 45.95 | 44.00 | 47.90 | — |
| — | — | 2.15 | — | — | — | 325 | 43.6% | -1.00 | 50.90 | 48.90 | 52.90 | — |
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.