Spot 272.32
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.30 | 54.50 | 52.40 | +1.00 | 49.4% | 220 | 49.4% | +0.00 | — | — | 2.15 | — |
| — | 45.30 | 49.40 | 47.35 | +1.00 | 47.0% | 225 | 47.0% | +0.00 | — | — | 2.15 | — |
| — | 40.30 | 44.60 | 42.45 | +1.00 | 44.7% | 230 | 44.7% | +0.00 | — | — | 2.15 | — |
| — | 35.30 | 39.60 | 37.45 | +1.00 | 42.6% | 235 | 42.6% | +0.00 | — | — | 2.15 | — |
| — | 30.30 | 34.60 | 32.45 | +1.00 | 40.6% | 240 | 40.6% | +0.00 | — | — | 2.15 | — |
| — | 25.50 | 29.60 | 27.55 | +1.00 | 38.8% | 245 | 38.8% | +0.00 | — | — | 2.00 | — |
| — | 22.70 | 27.00 | 24.85 | +1.00 | 38.0% | 247.5 | 38.0% | +0.00 | — | — | 2.15 | — |
| — | 20.50 | 23.50 | 22.00 | +1.00 | 37.3% | 250 | 37.3% | -0.00 | — | — | 2.15 | — |
| — | 18.00 | 21.90 | 19.95 | +1.00 | 36.5% | 252.5 | 36.5% | -0.00 | — | — | 2.15 | — |
| — | 15.40 | 19.60 | 17.50 | +1.00 | 35.9% | 255 | 35.9% | -0.00 | — | — | 2.20 | — |
| — | 13.00 | 17.00 | 15.00 | +1.00 | 35.3% | 257.5 | 35.3% | -0.00 | — | — | 2.20 | — |
| — | 10.40 | 14.60 | 12.50 | +0.99 | 34.8% | 260 | 34.8% | -0.01 | — | — | 2.25 | — |
| — | 8.10 | 11.90 | 10.00 | +0.98 | 34.4% | 262.5 | 34.4% | -0.02 | — | — | 2.35 | — |
| — | 5.80 | 9.40 | 7.60 | +0.94 | 34.0% | 265 | 34.0% | -0.06 | 0.35 | 0.15 | 0.55 | — |
| — | 3.40 | 6.70 | 5.05 | +0.85 | 33.7% | 267.5 | 33.7% | -0.15 | 0.72 | 0.05 | 1.40 | — |
| — | 1.20 | 4.90 | 3.05 | +0.70 | 33.4% | 270 | 33.4% | -0.30 | 1.25 | 0.15 | 2.35 | — |
| — | 0.35 | 2.45 | 1.40 | +0.50 | 33.2% | 272.5 | 33.2% | -0.51 | 2.00 | 1.10 | 2.90 | — |
| — | 0.05 | 2.25 | 1.15 | +0.28 | 33.1% | 275 | 33.1% | -0.72 | 3.75 | 2.10 | 5.40 | — |
| — | 0.05 | 1.60 | 0.82 | +0.13 | 33.0% | 277.5 | 33.0% | -0.86 | 5.50 | 3.60 | 7.40 | — |
| — | — | 2.20 | — | +0.05 | 33.0% | 280 | 33.0% | -0.95 | 8.15 | 6.60 | 9.70 | — |
| — | — | 2.15 | — | +0.02 | 33.1% | 282.5 | 33.1% | -0.99 | 10.65 | 9.20 | 12.10 | — |
| — | — | 0.50 | — | +0.00 | 33.2% | 285 | 33.2% | -1.00 | 13.15 | 11.70 | 14.60 | — |
| — | — | 2.15 | — | +0.00 | 33.4% | 287.5 | 33.4% | -1.00 | 15.70 | 14.30 | 17.10 | — |
| — | — | 2.15 | — | +0.00 | 33.6% | 290 | 33.6% | -1.00 | 17.75 | 15.90 | 19.60 | — |
| — | — | 2.15 | — | +0.00 | 33.9% | 292.5 | 33.9% | -1.00 | 20.25 | 18.10 | 22.40 | — |
| — | — | 2.15 | — | +0.00 | 34.3% | 295 | 34.3% | -1.00 | 22.75 | 20.60 | 24.90 | — |
| — | — | 2.15 | — | +0.00 | 34.7% | 297.5 | 34.7% | -1.00 | 25.30 | 23.20 | 27.40 | — |
| — | — | 2.15 | — | +0.00 | 35.1% | 300 | 35.1% | -1.00 | 27.90 | 25.90 | 29.90 | — |
| — | — | 2.15 | — | +0.00 | 35.6% | 302.5 | 35.6% | -1.00 | 30.25 | 28.10 | 32.40 | — |
| — | — | 2.15 | — | +0.00 | 36.1% | 305 | 36.1% | -1.00 | 32.60 | 30.50 | 34.70 | — |
| — | — | 2.15 | — | +0.00 | 36.7% | 307.5 | 36.7% | -1.00 | 35.25 | 33.10 | 37.40 | — |
| — | — | 2.15 | — | +0.00 | 37.3% | 310 | 37.3% | -1.00 | 37.75 | 35.60 | 39.90 | — |
| — | — | 2.15 | — | +0.00 | 37.9% | 312.5 | 37.9% | -1.00 | 40.15 | 38.00 | 42.30 | — |
| — | — | 2.15 | — | +0.00 | 38.6% | 315 | 38.6% | -1.00 | 42.75 | 40.60 | 44.90 | — |
| — | — | 2.15 | — | +0.00 | 39.9% | 320 | 39.9% | -1.00 | 47.75 | 45.60 | 49.90 | — |
| — | — | 2.15 | — | +0.00 | 41.2% | 325 | 41.2% | -1.00 | 52.80 | 50.70 | 54.90 | — |
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.