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 | |
| — | 53.05 | 55.60 | 54.33 | +1.00 | 45.6% | 220 | 45.6% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 48.05 | 50.60 | 49.33 | +1.00 | 43.5% | 225 | 43.5% | -0.00 | — | — | 0.09 | — |
| — | 42.95 | 46.20 | 44.58 | +1.00 | 40.9% | 230 | 40.9% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 38.45 | 40.35 | 39.40 | +1.00 | 38.1% | 235 | 38.1% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 35.65 | 38.70 | 37.17 | +1.00 | 36.7% | 237.5 | 36.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 33.10 | 35.65 | 34.38 | +1.00 | 35.4% | 240 | 35.4% | -0.01 | — | — | 0.15 | — |
| — | 30.40 | 33.10 | 31.75 | +1.00 | 34.2% | 242.5 | 34.2% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 28.05 | 30.60 | 29.32 | +1.00 | 33.1% | 245 | 33.1% | -0.02 | 0.09 | 0.04 | 0.13 | — |
| — | 25.50 | 28.70 | 27.10 | +1.00 | 32.1% | 247.5 | 32.1% | -0.03 | 0.26 | 0.08 | 0.43 | 30 |
| — | 23.30 | 25.35 | 24.32 | +1.00 | 31.3% | 250 | 31.3% | -0.04 | 0.30 | 0.18 | 0.42 | — |
| — | 20.50 | 23.10 | 21.80 | +1.00 | 30.5% | 252.5 | 30.5% | -0.05 | 0.56 | 0.20 | 0.92 | — |
| — | 18.10 | 20.60 | 19.35 | +0.99 | 29.8% | 255 | 29.8% | -0.08 | 0.40 | 0.21 | 0.59 | — |
| — | 15.70 | 18.20 | 16.95 | +0.98 | 29.2% | 257.5 | 29.2% | -0.10 | 0.57 | 0.44 | 0.70 | — |
| — | 13.65 | 15.00 | 14.32 | +0.95 | 28.7% | 260 | 28.7% | -0.15 | 0.87 | 0.69 | 1.05 | — |
| — | 11.35 | 13.30 | 12.32 | +0.90 | 28.2% | 262.5 | 28.2% | -0.19 | 1.28 | 0.97 | 1.59 | — |
| — | 9.15 | 11.15 | 10.15 | +0.82 | 27.8% | 265 | 27.8% | -0.25 | 1.72 | 1.37 | 2.06 | — |
| — | 7.15 | 9.25 | 8.20 | +0.73 | 27.4% | 267.5 | 27.4% | -0.32 | 2.42 | 1.97 | 2.88 | — |
| — | 5.75 | 7.00 | 6.38 | +0.64 | 27.1% | 270 | 27.1% | -0.40 | 3.44 | 2.84 | 4.05 | — |
| — | 4.00 | 5.45 | 4.72 | +0.53 | 26.9% | 272.5 | 26.9% | -0.48 | 4.53 | 3.85 | 5.20 | — |
| — | 3.50 | 4.50 | 4.00 | +0.44 | 26.7% | 275 | 26.7% | -0.56 | 5.67 | 5.15 | 6.20 | — |
| — | 2.52 | 3.25 | 2.88 | +0.36 | 26.5% | 277.5 | 26.5% | -0.64 | 7.17 | 6.10 | 8.25 | — |
| — | 1.70 | 2.27 | 1.99 | +0.29 | 26.5% | 280 | 26.5% | -0.72 | 9.03 | 8.05 | 10.00 | — |
| — | 1.28 | 2.16 | 1.72 | +0.22 | 26.4% | 282.5 | 26.4% | -0.78 | 10.90 | 9.90 | 11.90 | — |
| — | 0.95 | 1.22 | 1.08 | +0.17 | 26.5% | 285 | 26.5% | -0.84 | 12.95 | 11.95 | 13.95 | — |
| — | 0.54 | 1.03 | 0.79 | +0.12 | 26.6% | 287.5 | 26.6% | -0.88 | 15.15 | 14.20 | 16.10 | — |
| — | 0.40 | 0.54 | 0.47 | +0.10 | 26.8% | 290 | 26.8% | -0.91 | 17.68 | 16.35 | 19.00 | — |
| — | — | 1.67 | — | +0.06 | 27.1% | 292.5 | 27.1% | -0.94 | 20.07 | 18.75 | 21.40 | — |
| — | 0.12 | 0.29 | 0.20 | +0.05 | 27.5% | 295 | 27.5% | -0.96 | 22.48 | 21.15 | 23.80 | — |
| — | 0.01 | 0.25 | 0.13 | +0.04 | 28.0% | 297.5 | 28.0% | -0.98 | 24.95 | 23.65 | 26.25 | — |
| — | — | 0.18 | — | +0.03 | 28.5% | 300 | 28.5% | -0.99 | 27.38 | 26.05 | 28.70 | — |
| — | — | 0.13 | — | +0.02 | 29.1% | 302.5 | 29.1% | -0.99 | 29.90 | 28.60 | 31.20 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 29.8% | 305 | 29.8% | -0.99 | 32.38 | 31.05 | 33.70 | — |
| — | — | 0.18 | — | +0.01 | 30.5% | 307.5 | 30.5% | -1.00 | 34.90 | 33.60 | 36.20 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 31.2% | 310 | 31.2% | -1.00 | 37.38 | 36.10 | 38.65 | — |
| — | — | 2.12 | — | +0.00 | 32.5% | 315 | 32.5% | -1.00 | 42.40 | 41.10 | 43.70 | — |
| — | 0.01 | 0.33 | 0.17 | +0.00 | 33.5% | 320 | 33.5% | -1.00 | 47.40 | 46.10 | 48.70 | — |
| — | — | 2.13 | — | +0.00 | 34.3% | 325 | 34.3% | -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.