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 | |
| — | 53.10 | 56.60 | 54.85 | +1.00 | 42.4% | 220 | 42.4% | -0.00 | — | — | 2.15 | — |
| — | 47.50 | 51.60 | 49.55 | +1.00 | 40.6% | 225 | 40.6% | -0.00 | — | — | 2.15 | — |
| — | 43.00 | 46.80 | 44.90 | +1.00 | 38.7% | 230 | 38.7% | -0.00 | — | — | 2.15 | — |
| — | 38.20 | 41.50 | 39.85 | +0.99 | 36.9% | 235 | 36.9% | -0.01 | — | — | 2.15 | — |
| — | 33.10 | 36.70 | 34.90 | +0.99 | 35.1% | 240 | 35.1% | -0.01 | — | — | 2.20 | — |
| — | 27.70 | 31.60 | 29.65 | +0.98 | 33.4% | 245 | 33.4% | -0.02 | — | — | 2.25 | — |
| — | 22.70 | 26.90 | 24.80 | +0.96 | 31.7% | 250 | 31.7% | -0.04 | — | — | 0.75 | — |
| — | 20.80 | 24.30 | 22.55 | +0.94 | 30.8% | 252.5 | 30.8% | -0.06 | — | — | 2.45 | — |
| — | 17.90 | 22.00 | 19.95 | +0.93 | 30.0% | 255 | 30.0% | -0.07 | 1.30 | 0.05 | 2.55 | — |
| — | 16.20 | 19.60 | 17.90 | +0.90 | 29.1% | 257.5 | 29.1% | -0.10 | 1.07 | 0.05 | 2.10 | — |
| — | 14.10 | 17.20 | 15.65 | +0.87 | 28.3% | 260 | 28.3% | -0.13 | 1.27 | 0.05 | 2.50 | — |
| — | 11.90 | 15.00 | 13.45 | +0.83 | 27.5% | 262.5 | 27.5% | -0.17 | 1.00 | 0.05 | 1.95 | — |
| — | 9.80 | 12.80 | 11.30 | +0.78 | 26.7% | 265 | 26.7% | -0.22 | 1.70 | 1.05 | 2.35 | — |
| — | 7.50 | 10.90 | 9.20 | +0.73 | 25.9% | 267.5 | 25.9% | -0.28 | 1.88 | 1.50 | 2.25 | — |
| — | 6.50 | 9.10 | 7.80 | +0.66 | 25.2% | 270 | 25.2% | -0.35 | 3.42 | 2.25 | 4.60 | — |
| — | 4.00 | 7.60 | 5.80 | +0.58 | 24.5% | 272.5 | 24.5% | -0.43 | 3.55 | 3.20 | 3.90 | — |
| — | 3.80 | 6.30 | 5.05 | +0.49 | 24.0% | 275 | 24.0% | -0.51 | 4.90 | 4.30 | 5.50 | — |
| — | 2.70 | 4.50 | 3.60 | +0.40 | 23.7% | 277.5 | 23.7% | -0.60 | 6.55 | 5.50 | 7.60 | — |
| — | 1.45 | 2.30 | 1.88 | +0.32 | 23.4% | 280 | 23.4% | -0.69 | 8.40 | 7.00 | 9.80 | — |
| — | 1.25 | 1.95 | 1.60 | +0.24 | 23.2% | 282.5 | 23.2% | -0.76 | 10.25 | 8.90 | 11.60 | — |
| — | 0.65 | 1.45 | 1.05 | +0.18 | 23.1% | 285 | 23.1% | -0.83 | 12.20 | 10.70 | 13.70 | — |
| — | 0.30 | 2.90 | 1.60 | +0.13 | 23.1% | 287.5 | 23.1% | -0.88 | 14.35 | 12.90 | 15.80 | — |
| — | 0.15 | 1.55 | 0.85 | +0.09 | 23.2% | 290 | 23.2% | -0.93 | 16.55 | 14.90 | 18.20 | — |
| — | 0.05 | 2.00 | 1.02 | +0.06 | 23.4% | 292.5 | 23.4% | -0.96 | 18.80 | 17.10 | 20.50 | — |
| — | 0.10 | 2.05 | 1.07 | +0.04 | 23.6% | 295 | 23.6% | -0.98 | 21.20 | 19.60 | 22.80 | — |
| — | — | 2.35 | — | +0.03 | 23.8% | 297.5 | 23.8% | -1.00 | 23.65 | 22.00 | 25.30 | — |
| — | — | 2.30 | — | +0.02 | 24.0% | 300 | 24.0% | -1.00 | 26.20 | 24.50 | 27.90 | — |
| — | — | 2.25 | — | +0.01 | 24.2% | 302.5 | 24.2% | -1.00 | 28.70 | 27.00 | 30.40 | — |
| — | — | 2.25 | — | +0.01 | 24.4% | 305 | 24.4% | -1.00 | 30.90 | 28.90 | 32.90 | — |
| — | — | 2.20 | — | +0.00 | 24.8% | 310 | 24.8% | -1.00 | 36.30 | 34.70 | 37.90 | — |
| 40 | — | 2.15 | — | +0.00 | 25.3% | 315 | 25.3% | -1.00 | 41.10 | 39.30 | 42.90 | 0 |
| 0 | — | 2.15 | — | +0.00 | 25.9% | 320 | 25.9% | -1.00 | 45.90 | 43.90 | 47.90 | — |
| — | — | 2.15 | — | +0.00 | 26.6% | 325 | 26.6% | -1.00 | 51.20 | 49.50 | 52.90 | 0 |
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.