Spot 274.22
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.30 | 56.50 | 54.40 | +1.00 | 44.7% | 220 | 44.7% | +0.00 | — | — | 2.15 | — |
| — | 48.00 | 51.40 | 49.70 | +1.00 | 42.4% | 225 | 42.4% | +0.00 | — | — | 2.15 | — |
| — | 42.50 | 46.40 | 44.45 | +1.00 | 40.3% | 230 | 40.3% | +0.00 | — | — | 2.15 | — |
| — | 37.40 | 41.40 | 39.40 | — | — | 235 | — | — | — | — | 2.15 | — |
| — | 32.50 | 36.40 | 34.45 | — | — | 240 | — | — | — | — | 2.15 | — |
| — | 27.40 | 31.40 | 29.40 | — | — | 245 | — | — | — | — | 2.00 | — |
| — | 24.80 | 29.00 | 26.90 | — | — | 247.5 | 34.7% | -0.00 | — | — | 2.15 | — |
| — | 22.70 | 25.50 | 24.10 | +1.00 | 34.2% | 250 | 34.2% | -0.00 | — | — | 2.15 | — |
| — | 19.90 | 23.90 | 21.90 | +1.00 | 33.7% | 252.5 | 33.7% | -0.00 | — | — | 2.15 | — |
| — | 17.50 | 21.60 | 19.55 | +0.99 | 33.2% | 255 | 33.2% | -0.01 | — | — | 1.90 | — |
| — | 15.00 | 19.10 | 17.05 | +0.98 | 32.7% | 257.5 | 32.7% | -0.02 | — | — | 0.50 | — |
| — | 12.80 | 15.90 | 14.35 | +0.97 | 32.1% | 260 | 32.1% | -0.03 | — | — | 1.10 | — |
| — | 10.90 | 13.10 | 12.00 | +0.94 | 31.4% | 262.5 | 31.4% | -0.06 | — | — | 1.45 | — |
| — | 8.50 | 10.80 | 9.65 | +0.90 | 30.5% | 265 | 30.5% | -0.10 | 0.53 | 0.05 | 1.00 | — |
| — | 6.30 | 8.30 | 7.30 | +0.83 | 29.5% | 267.5 | 29.5% | -0.17 | 0.53 | 0.25 | 0.80 | — |
| — | 4.80 | 6.20 | 5.50 | +0.74 | 28.5% | 270 | 28.5% | -0.26 | 0.62 | 0.05 | 1.20 | — |
| — | 3.20 | 4.20 | 3.70 | +0.61 | 27.7% | 272.5 | 27.7% | -0.39 | 1.25 | 0.30 | 2.20 | — |
| — | 1.85 | 2.60 | 2.23 | +0.46 | 27.3% | 275 | 27.3% | -0.54 | 2.67 | 2.25 | 3.10 | — |
| — | 0.65 | 2.55 | 1.60 | +0.32 | 27.3% | 277.5 | 27.3% | -0.68 | 4.40 | 3.90 | 4.90 | — |
| — | 0.40 | 0.85 | 0.62 | +0.21 | 27.9% | 280 | 27.9% | -0.79 | 6.65 | 5.80 | 7.50 | — |
| — | 0.15 | 0.65 | 0.40 | +0.13 | 29.0% | 282.5 | 29.0% | -0.87 | 8.70 | 7.70 | 9.70 | — |
| — | 0.05 | 0.50 | 0.28 | +0.08 | 30.3% | 285 | 30.3% | -0.92 | 11.20 | 10.30 | 12.10 | — |
| — | — | 1.20 | — | +0.05 | 31.6% | 287.5 | 31.6% | -0.95 | 13.45 | 12.40 | 14.50 | — |
| — | — | 0.45 | — | +0.03 | 32.9% | 290 | 32.9% | -0.97 | 16.20 | 14.80 | 17.60 | — |
| — | — | 1.00 | — | +0.02 | 34.2% | 292.5 | 34.2% | -0.99 | 18.75 | 17.30 | 20.20 | — |
| — | — | 2.20 | — | +0.01 | 35.3% | 295 | 35.3% | -0.99 | 21.15 | 19.40 | 22.90 | — |
| — | — | 2.15 | — | +0.01 | 36.3% | 297.5 | 36.3% | -1.00 | 23.65 | 21.90 | 25.40 | — |
| — | — | 2.15 | — | +0.00 | 37.1% | 300 | 37.1% | -1.00 | 25.90 | 23.90 | 27.90 | — |
| — | — | 2.15 | — | +0.00 | 37.9% | 302.5 | 37.9% | -1.00 | 28.65 | 26.90 | 30.40 | — |
| — | — | 2.15 | — | +0.00 | 38.7% | 305 | 38.7% | -1.00 | 31.25 | 29.60 | 32.90 | — |
| — | — | 2.15 | — | +0.00 | 39.5% | 307.5 | 39.5% | -1.00 | 33.65 | 31.90 | 35.40 | — |
| — | — | 2.15 | — | +0.00 | 40.2% | 310 | 40.2% | -1.00 | 36.20 | 34.50 | 37.90 | — |
| — | — | 2.15 | — | +0.00 | 41.0% | 312.5 | 41.0% | -1.00 | 38.70 | 37.00 | 40.40 | — |
| — | — | 2.15 | — | +0.00 | 41.7% | 315 | 41.7% | -1.00 | 41.30 | 39.70 | 42.90 | — |
| — | — | 2.15 | — | +0.00 | 43.1% | 320 | 43.1% | -1.00 | 46.05 | 44.20 | 47.90 | — |
| — | — | 2.15 | — | +0.00 | 44.5% | 325 | 44.5% | -1.00 | 51.20 | 49.50 | 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.