Spot 274.79
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.30 | 55.35 | 54.33 | +1.00 | 37.6% | 220 | 37.6% | +0.00 | — | — | 0.03 | — |
| — | 48.10 | 50.60 | 49.35 | +1.00 | 36.4% | 225 | 36.4% | +0.00 | — | — | 1.37 | — |
| — | 43.55 | 45.35 | 44.45 | +1.00 | 35.9% | 230 | 35.9% | +0.00 | — | — | 0.13 | — |
| — | 37.85 | 40.60 | 39.23 | +1.00 | 37.0% | 235 | 37.0% | -0.00 | — | — | 0.09 | — |
| — | 35.80 | 38.15 | 36.98 | — | — | 237.5 | 38.3% | -0.00 | — | — | 1.76 | — |
| — | 33.30 | 35.35 | 34.33 | +1.00 | 40.1% | 240 | 40.1% | -0.00 | — | — | 0.09 | — |
| — | 30.65 | 33.10 | 31.88 | +1.00 | 41.9% | 242.5 | 41.9% | -0.00 | — | — | 0.20 | — |
| — | 28.00 | 31.20 | 29.60 | +1.00 | 43.3% | 245 | — | — | — | — | 0.78 | — |
| — | 25.65 | 28.15 | 26.90 | +1.00 | 43.6% | 247.5 | 43.6% | -0.01 | 0.41 | 0.02 | 0.79 | — |
| — | 23.45 | 25.55 | 24.50 | +1.00 | 42.6% | 250 | 42.6% | -0.01 | — | — | 0.09 | — |
| — | 20.35 | 23.10 | 21.73 | +1.00 | 40.6% | 252.5 | 40.6% | -0.02 | — | — | 0.62 | — |
| — | 18.30 | 20.35 | 19.32 | +1.00 | 38.3% | 255 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 15.65 | 18.15 | 16.90 | +1.00 | 36.1% | 257.5 | 36.1% | -0.03 | — | — | 0.19 | — |
| — | 13.70 | 15.60 | 14.65 | — | — | 260 | 34.0% | -0.06 | 0.19 | 0.12 | 0.26 | — |
| — | 11.25 | 12.90 | 12.07 | +0.98 | 32.4% | 262.5 | 32.4% | -0.08 | 0.28 | 0.05 | 0.52 | — |
| — | 8.70 | 10.45 | 9.57 | +0.94 | 31.2% | 265 | 31.2% | -0.15 | 0.48 | 0.36 | 0.60 | — |
| — | 6.35 | 8.10 | 7.22 | +0.88 | 30.2% | 267.5 | 30.2% | -0.24 | 0.99 | 0.65 | 1.33 | — |
| — | 4.65 | 6.10 | 5.38 | +0.77 | 29.5% | 270 | 29.5% | -0.35 | 1.75 | 1.37 | 2.12 | — |
| — | 2.84 | 4.45 | 3.65 | +0.61 | 29.0% | 272.5 | 29.0% | -0.48 | 2.75 | 2.15 | 3.35 | — |
| 694 | 1.71 | 2.65 | 2.18 | — | — | 275 | 28.9% | -0.62 | 4.05 | 3.55 | 4.55 | — |
| 282 | 0.86 | 1.36 | 1.11 | +0.29 | 29.0% | 277.5 | 29.0% | -0.74 | 5.58 | 4.65 | 6.50 | — |
| — | 0.55 | 0.77 | 0.66 | +0.18 | 29.5% | 280 | 29.5% | -0.84 | 7.75 | 6.80 | 8.70 | — |
| — | 0.16 | 0.54 | 0.35 | +0.11 | 30.1% | 282.5 | — | — | 9.93 | 8.95 | 10.90 | — |
| — | 0.11 | 0.40 | 0.26 | — | — | 285 | — | — | 12.35 | 11.25 | 13.45 | — |
| — | — | 0.23 | — | — | — | 287.5 | — | — | 14.75 | 13.65 | 15.85 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 32.5% | 290 | 32.5% | -0.98 | 17.20 | 16.15 | 18.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 33.0% | 292.5 | 33.0% | -0.99 | 19.90 | 18.60 | 21.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 33.1% | 295 | 33.1% | -1.00 | 22.43 | 21.15 | 23.70 | — |
| — | — | 0.96 | — | +0.00 | 33.1% | 297.5 | 33.1% | -1.00 | 24.88 | 23.55 | 26.20 | — |
| — | — | 0.03 | — | +0.00 | 32.8% | 300 | 32.8% | -1.00 | 27.50 | 26.10 | 28.90 | — |
| — | — | 0.06 | — | +0.00 | 32.4% | 305 | 32.4% | -1.00 | 32.38 | 31.05 | 33.70 | — |
| — | — | 0.01 | — | +0.00 | 32.3% | 310 | 32.3% | -1.00 | 37.50 | 36.10 | 38.90 | — |
| — | — | 0.07 | — | +0.00 | 32.6% | 315 | 32.6% | -1.00 | 42.40 | 41.10 | 43.70 | — |
| — | — | 2.13 | — | +0.00 | 33.1% | 320 | 33.1% | -1.00 | 47.40 | 46.10 | 48.70 | — |
| — | — | 2.13 | — | +0.00 | 33.8% | 325 | 33.8% | -1.00 | 52.40 | 51.10 | 53.70 | — |
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.