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 | |
| — | 51.10 | 54.80 | 52.95 | +1.00 | 42.5% | 220 | 42.5% | -0.00 | — | — | 2.15 | — |
| — | 46.40 | 49.80 | 48.10 | +1.00 | 40.8% | 225 | 40.8% | -0.00 | — | — | 2.15 | — |
| — | 41.20 | 44.70 | 42.95 | +1.00 | 38.9% | 230 | 38.9% | -0.00 | — | — | 2.15 | — |
| — | 36.40 | 39.70 | 38.05 | +1.00 | 37.1% | 235 | 37.1% | -0.00 | — | — | 2.20 | — |
| — | 31.50 | 34.70 | 33.10 | +0.99 | 35.4% | 240 | 35.4% | -0.01 | — | — | 2.20 | — |
| — | 26.50 | 29.90 | 28.20 | +0.98 | 33.7% | 245 | 33.7% | -0.02 | — | — | 2.25 | — |
| — | 21.30 | 25.00 | 23.15 | +0.97 | 32.1% | 250 | 32.1% | -0.03 | — | — | 0.70 | — |
| — | 19.10 | 22.40 | 20.75 | +0.95 | 31.3% | 252.5 | 31.3% | -0.05 | — | — | 2.35 | — |
| — | 16.40 | 19.90 | 18.15 | +0.93 | 30.6% | 255 | 30.6% | -0.07 | — | — | 2.45 | — |
| — | 14.20 | 17.50 | 15.85 | +0.90 | 29.9% | 257.5 | 29.9% | -0.10 | — | — | 2.15 | — |
| — | 11.60 | 15.20 | 13.40 | +0.87 | 29.3% | 260 | 29.3% | -0.13 | 1.05 | 0.05 | 2.05 | — |
| — | 9.40 | 12.80 | 11.10 | +0.82 | 28.7% | 262.5 | 28.7% | -0.18 | 1.40 | 0.20 | 2.60 | — |
| — | 7.40 | 10.50 | 8.95 | +0.76 | 28.1% | 265 | 28.1% | -0.24 | 1.70 | 0.20 | 3.20 | — |
| — | 5.50 | 8.70 | 7.10 | +0.68 | 27.6% | 267.5 | 27.6% | -0.32 | 2.40 | 1.10 | 3.70 | — |
| — | 3.80 | 7.10 | 5.45 | +0.60 | 27.1% | 270 | 27.1% | -0.40 | 3.30 | 1.90 | 4.70 | — |
| — | 2.45 | 5.60 | 4.03 | +0.51 | 26.6% | 272.5 | 26.6% | -0.49 | 3.92 | 2.35 | 5.50 | — |
| — | 1.30 | 4.60 | 2.95 | +0.42 | 26.2% | 275 | 26.2% | -0.59 | 5.40 | 3.60 | 7.20 | — |
| — | 0.35 | 3.70 | 2.02 | +0.32 | 25.9% | 277.5 | 25.9% | -0.68 | 6.90 | 5.20 | 8.60 | — |
| — | 0.35 | 2.00 | 1.18 | +0.24 | 25.6% | 280 | 25.6% | -0.76 | 8.75 | 7.10 | 10.40 | — |
| — | 0.15 | 1.80 | 0.97 | +0.17 | 25.3% | 282.5 | 25.3% | -0.83 | 10.95 | 9.30 | 12.60 | — |
| — | 0.05 | 2.10 | 1.07 | +0.12 | 25.1% | 285 | 25.1% | -0.89 | 13.30 | 11.70 | 14.90 | — |
| — | — | 2.05 | — | +0.08 | 24.9% | 287.5 | 24.9% | -0.93 | 15.70 | 14.00 | 17.40 | — |
| — | — | 2.35 | — | +0.05 | 24.8% | 290 | 24.8% | -0.97 | 18.15 | 16.30 | 20.00 | — |
| — | — | 2.30 | — | +0.03 | 24.8% | 292.5 | 24.8% | -0.99 | 20.65 | 18.80 | 22.50 | — |
| — | — | 2.30 | — | +0.02 | 24.7% | 295 | 24.7% | -1.00 | 23.10 | 21.20 | 25.00 | — |
| — | — | 2.30 | — | +0.01 | 24.8% | 297.5 | 24.8% | -1.00 | 25.60 | 23.70 | 27.50 | — |
| — | — | 2.30 | — | +0.00 | 24.8% | 300 | 24.8% | -1.00 | 28.05 | 26.10 | 30.00 | — |
| — | — | 2.30 | — | +0.00 | 24.9% | 302.5 | 24.9% | -1.00 | 30.60 | 29.10 | 32.10 | — |
| — | — | 2.30 | — | +0.00 | 25.1% | 305 | 25.1% | -1.00 | 33.10 | 31.60 | 34.60 | — |
| — | — | 2.25 | — | +0.00 | 25.5% | 310 | 25.5% | -1.00 | 38.25 | 36.90 | 39.60 | — |
| — | — | 2.25 | — | +0.00 | 26.1% | 315 | 26.1% | -1.00 | 42.80 | 40.90 | 44.70 | — |
| — | — | 2.20 | — | +0.00 | 26.8% | 320 | 26.8% | -1.00 | 47.80 | 45.70 | 49.90 | — |
| — | — | 2.20 | — | +0.00 | 27.6% | 325 | 27.6% | -1.00 | 52.70 | 50.50 | 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.