Spot 272.71
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.30 | 54.50 | 52.90 | +1.00 | 45.8% | 220 | 45.8% | +0.00 | — | — | 2.15 | — |
| — | 46.60 | 49.50 | 48.05 | +1.00 | 43.5% | 225 | 43.5% | +0.00 | — | — | 2.15 | — |
| — | 41.60 | 44.50 | 43.05 | +1.00 | 41.3% | 230 | 41.3% | +0.00 | — | — | 2.15 | — |
| — | 36.40 | 39.50 | 37.95 | +1.00 | 39.3% | 235 | 39.3% | +0.00 | — | — | 2.15 | — |
| — | 31.10 | 34.50 | 32.80 | +1.00 | 37.5% | 240 | — | — | — | — | 2.15 | — |
| — | 26.30 | 29.50 | 27.90 | +1.00 | 35.9% | 245 | 35.9% | -0.00 | — | — | 2.00 | — |
| — | 23.60 | 27.00 | 25.30 | +1.00 | 35.2% | 247.5 | 35.2% | -0.00 | — | — | 2.15 | — |
| — | 22.00 | 23.70 | 22.85 | +1.00 | 34.6% | 250 | 34.6% | -0.00 | — | — | 2.15 | — |
| — | 18.70 | 22.00 | 20.35 | +1.00 | 33.9% | 252.5 | 33.9% | -0.00 | — | — | 2.15 | — |
| — | 16.40 | 19.50 | 17.95 | +1.00 | 33.2% | 255 | 33.2% | -0.00 | — | — | 2.15 | — |
| — | 14.50 | 17.00 | 15.75 | +0.99 | 32.4% | 257.5 | 32.4% | -0.01 | — | — | 2.15 | — |
| — | 12.10 | 14.50 | 13.30 | +0.98 | 31.2% | 260 | 31.2% | -0.02 | — | — | 0.30 | — |
| — | 9.70 | 12.00 | 10.85 | +0.96 | 29.7% | 262.5 | 29.7% | -0.04 | — | — | 0.35 | — |
| — | 7.20 | 9.70 | 8.45 | +0.92 | 28.0% | 265 | 28.0% | -0.08 | 0.28 | 0.15 | 0.40 | — |
| — | 5.00 | 7.50 | 6.25 | +0.84 | 26.7% | 267.5 | 26.7% | -0.16 | 0.42 | 0.05 | 0.80 | — |
| — | 3.10 | 5.60 | 4.35 | +0.67 | 26.2% | 270 | 26.2% | -0.30 | 1.30 | 0.45 | 2.15 | — |
| — | 1.20 | 3.40 | 2.30 | +0.49 | 26.5% | 272.5 | 26.5% | -0.51 | 2.23 | 0.85 | 3.60 | — |
| — | 0.60 | 3.30 | 1.95 | +0.32 | 27.7% | 275 | 27.7% | -0.68 | 3.15 | 1.90 | 4.40 | — |
| — | 0.25 | 1.95 | 1.10 | +0.21 | 29.1% | 277.5 | 29.1% | -0.79 | 4.90 | 3.70 | 6.10 | — |
| — | — | 0.85 | — | +0.11 | 30.4% | 280 | 30.4% | -0.88 | 7.05 | 5.80 | 8.30 | — |
| — | — | 1.80 | — | +0.07 | 31.4% | 282.5 | 31.4% | -0.94 | 9.50 | 8.20 | 10.80 | — |
| — | — | 0.50 | — | +0.03 | 32.1% | 285 | 32.1% | -0.97 | 11.95 | 10.70 | 13.20 | — |
| — | — | 2.30 | — | +0.01 | 32.7% | 287.5 | 32.7% | -0.99 | 15.30 | 13.90 | 16.70 | — |
| — | — | 2.25 | — | +0.01 | 33.2% | 290 | 33.2% | -1.00 | 17.00 | 15.70 | 18.30 | — |
| — | — | 2.20 | — | +0.00 | 33.7% | 292.5 | 33.7% | -1.00 | 20.25 | 18.20 | 22.30 | — |
| — | — | 2.15 | — | +0.00 | 34.1% | 295 | 34.1% | -1.00 | 22.70 | 20.70 | 24.70 | — |
| — | — | 2.15 | — | +0.00 | 34.7% | 297.5 | 34.7% | -1.00 | 24.95 | 23.10 | 26.80 | — |
| — | — | 2.15 | — | +0.00 | 35.2% | 300 | 35.2% | -1.00 | 27.75 | 25.70 | 29.80 | — |
| — | — | 2.15 | — | +0.00 | 35.8% | 302.5 | 35.8% | -1.00 | 30.20 | 28.20 | 32.20 | — |
| — | — | 2.15 | — | +0.00 | 36.4% | 305 | 36.4% | -1.00 | 32.70 | 30.70 | 34.70 | — |
| — | — | 2.15 | — | +0.00 | 37.0% | 307.5 | 37.0% | -1.00 | 35.25 | 33.20 | 37.30 | — |
| — | — | 2.15 | — | +0.00 | 37.7% | 310 | 37.7% | -1.00 | 37.65 | 35.70 | 39.60 | — |
| — | — | 2.15 | — | +0.00 | 38.4% | 312.5 | 38.4% | -1.00 | 40.15 | 38.20 | 42.10 | — |
| — | — | 2.15 | — | +0.00 | 39.0% | 315 | 39.0% | -1.00 | 42.70 | 40.70 | 44.70 | — |
| — | — | 2.15 | — | +0.00 | 40.4% | 320 | 40.4% | -1.00 | 47.60 | 45.70 | 49.50 | — |
| — | — | 2.15 | — | +0.00 | 41.8% | 325 | 41.8% | -1.00 | 52.70 | 50.70 | 54.70 | — |
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.