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 | |
| — | 51.60 | 54.70 | 53.15 | +1.00 | 42.6% | 220 | 42.6% | -0.00 | — | — | 2.15 | — |
| — | 46.60 | 49.70 | 48.15 | +1.00 | 40.7% | 225 | 40.7% | -0.00 | — | — | 2.15 | — |
| — | 41.60 | 44.70 | 43.15 | +1.00 | 38.8% | 230 | 38.8% | -0.00 | — | — | 2.15 | — |
| — | 36.60 | 39.70 | 38.15 | +1.00 | 37.0% | 235 | 37.0% | -0.00 | — | — | 2.15 | — |
| — | 31.60 | 34.70 | 33.15 | +0.99 | 35.2% | 240 | 35.2% | -0.01 | — | — | 2.15 | — |
| — | 26.70 | 29.80 | 28.25 | +0.98 | 33.5% | 245 | 33.5% | -0.02 | — | — | 2.20 | — |
| — | 22.20 | 24.90 | 23.55 | +0.96 | 31.7% | 250 | 31.7% | -0.04 | — | — | 0.75 | — |
| — | 19.40 | 22.50 | 20.95 | +0.95 | 30.9% | 252.5 | 30.9% | -0.05 | — | — | 2.30 | — |
| — | 17.20 | 20.10 | 18.65 | +0.93 | 30.0% | 255 | 30.0% | -0.07 | — | — | 2.40 | — |
| — | 15.00 | 17.80 | 16.40 | +0.90 | 29.1% | 257.5 | 29.1% | -0.10 | 0.97 | 0.05 | 1.90 | — |
| — | 12.70 | 15.40 | 14.05 | +0.87 | 28.2% | 260 | 28.2% | -0.13 | 0.60 | 0.25 | 0.95 | — |
| — | 10.20 | 13.30 | 11.75 | +0.82 | 27.4% | 262.5 | 27.4% | -0.18 | 0.97 | 0.25 | 1.70 | — |
| — | 8.10 | 11.20 | 9.65 | — | — | 265 | — | — | 1.12 | 0.55 | 1.70 | — |
| — | 6.60 | 9.20 | 7.90 | +0.70 | 25.9% | 267.5 | 25.9% | -0.30 | 1.80 | 1.00 | 2.60 | — |
| — | 5.00 | 7.50 | 6.25 | +0.62 | 25.3% | 270 | 25.3% | -0.38 | 2.27 | 1.35 | 3.20 | — |
| — | 3.40 | 5.80 | 4.60 | +0.52 | 24.8% | 272.5 | 24.8% | -0.49 | 3.15 | 2.30 | 4.00 | — |
| — | 2.10 | 4.60 | 3.35 | +0.42 | 24.5% | 275 | 24.5% | -0.58 | 4.70 | 3.50 | 5.90 | — |
| — | 1.40 | 3.50 | 2.45 | +0.34 | 24.3% | 277.5 | 24.3% | -0.66 | 6.35 | 5.10 | 7.60 | — |
| — | 0.45 | 2.95 | 1.70 | +0.26 | 24.2% | 280 | 24.2% | -0.75 | 8.05 | 7.00 | 9.10 | — |
| — | 0.45 | 1.95 | 1.20 | +0.19 | 24.2% | 282.5 | 24.2% | -0.82 | 10.15 | 9.10 | 11.20 | — |
| — | 0.05 | 2.20 | 1.12 | +0.13 | 24.3% | 285 | 24.3% | -0.88 | 12.45 | 11.40 | 13.50 | — |
| — | 0.05 | 0.65 | 0.35 | +0.09 | 24.4% | 287.5 | 24.4% | -0.92 | 14.85 | 13.70 | 16.00 | — |
| — | 0.05 | 0.90 | 0.47 | +0.06 | 24.5% | 290 | 24.5% | -0.96 | 17.45 | 16.00 | 18.90 | — |
| 8 | — | 1.85 | — | +0.04 | 24.6% | 292.5 | 24.6% | -0.98 | 19.60 | 18.40 | 20.80 | 0 |
| — | — | 0.65 | — | +0.02 | 24.7% | 295 | 24.7% | -1.00 | 22.35 | 20.90 | 23.80 | — |
| — | — | 2.40 | — | +0.01 | 24.8% | 297.5 | 24.8% | -1.00 | 25.20 | 23.20 | 27.20 | — |
| — | — | 2.30 | — | +0.01 | 25.0% | 300 | 25.0% | -1.00 | 27.95 | 26.40 | 29.50 | — |
| — | — | 2.25 | — | +0.00 | 25.2% | 302.5 | 25.2% | -1.00 | 29.95 | 28.20 | 31.70 | — |
| — | — | 2.25 | — | +0.00 | 25.3% | 305 | 25.3% | -1.00 | 32.40 | 30.70 | 34.10 | — |
| — | — | 2.20 | — | +0.00 | 25.8% | 310 | 25.8% | -1.00 | 37.40 | 35.70 | 39.10 | — |
| — | — | 2.15 | — | +0.00 | 26.3% | 315 | 26.3% | -1.00 | 42.65 | 40.90 | 44.40 | — |
| — | — | 2.15 | — | +0.00 | 27.0% | 320 | 27.0% | -1.00 | 47.75 | 45.90 | 49.60 | — |
| — | — | 2.15 | — | +0.00 | 27.8% | 325 | 27.8% | -1.00 | 52.65 | 50.90 | 54.40 | — |
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.