Spot 275.46
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.85 | 57.40 | 55.62 | +0.99 | 74.1% | 220 | 74.1% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 51.35 | 54.70 | 53.02 | +0.99 | 72.8% | 222.5 | 72.8% | -0.01 | — | — | 0.24 | — |
| — | 48.90 | 52.20 | 50.55 | +0.98 | 71.6% | 225 | 71.6% | -0.02 | 0.26 | 0.11 | 0.41 | — |
| — | 46.45 | 49.90 | 48.17 | +0.98 | 70.4% | 227.5 | 70.4% | -0.02 | 1.69 | 0.17 | 3.20 | — |
| — | 44.00 | 47.50 | 45.75 | +0.97 | 69.4% | 230 | 69.4% | -0.03 | 0.30 | 0.21 | 0.40 | — |
| — | 41.55 | 44.70 | 43.12 | +0.97 | 68.5% | 232.5 | 68.5% | -0.03 | 0.28 | 0.02 | 0.55 | — |
| — | 39.15 | 42.90 | 41.02 | +0.96 | 67.8% | 235 | 67.8% | -0.04 | 0.49 | 0.35 | 0.63 | — |
| — | 36.80 | 40.70 | 38.75 | +0.95 | 67.2% | 237.5 | 67.2% | -0.05 | 0.56 | 0.52 | 0.59 | — |
| — | 34.40 | 38.10 | 36.25 | +0.94 | 66.6% | 240 | 66.6% | -0.06 | 0.70 | 0.67 | 0.74 | — |
| — | 32.00 | 35.50 | 33.75 | +0.93 | 66.1% | 242.5 | 66.1% | -0.07 | 0.86 | 0.82 | 0.90 | — |
| — | 29.80 | 33.70 | 31.75 | +0.91 | 65.7% | 245 | 65.7% | -0.09 | 1.11 | 1.05 | 1.18 | — |
| — | 28.30 | 31.40 | 29.85 | +0.89 | 65.3% | 247.5 | 65.3% | -0.11 | 1.35 | 1.28 | 1.43 | — |
| — | 25.90 | 29.20 | 27.55 | +0.87 | 65.0% | 250 | 65.0% | -0.13 | 1.69 | 1.63 | 1.74 | — |
| — | 23.30 | 27.30 | 25.30 | +0.85 | 64.7% | 252.5 | 64.7% | -0.15 | 2.11 | 2.00 | 2.22 | — |
| — | 21.25 | 25.45 | 23.35 | +0.82 | 64.5% | 255 | 64.5% | -0.18 | 2.60 | 2.50 | 2.71 | — |
| — | 20.05 | 22.95 | 21.50 | +0.79 | 64.4% | 257.5 | 64.4% | -0.21 | 3.09 | 2.93 | 3.25 | — |
| — | 19.20 | 19.95 | 19.57 | +0.76 | 64.4% | 260 | 64.4% | -0.24 | 3.75 | 3.60 | 3.90 | — |
| — | 16.25 | 19.40 | 17.82 | +0.73 | 64.5% | 262.5 | 64.5% | -0.28 | 4.40 | 4.20 | 4.60 | — |
| — | 15.65 | 16.40 | 16.02 | +0.69 | 64.6% | 265 | 64.6% | -0.31 | 5.30 | 5.05 | 5.55 | — |
| — | 14.10 | 14.95 | 14.53 | +0.65 | 64.7% | 267.5 | 64.7% | -0.35 | 6.15 | 5.95 | 6.35 | — |
| — | 12.75 | 13.30 | 13.03 | +0.61 | 65.0% | 270 | 65.0% | -0.39 | 7.12 | 6.90 | 7.35 | — |
| — | 11.25 | 11.95 | 11.60 | +0.57 | 65.2% | 272.5 | 65.2% | -0.43 | 8.25 | 7.85 | 8.65 | — |
| — | 10.25 | 10.50 | 10.38 | +0.53 | 65.6% | 275 | 65.6% | -0.47 | 9.55 | 9.25 | 9.85 | — |
| — | 9.10 | 9.45 | 9.28 | +0.49 | 65.9% | 277.5 | 65.9% | -0.51 | 10.93 | 10.55 | 11.30 | — |
| — | 8.05 | 8.50 | 8.28 | +0.45 | 66.3% | 280 | 66.3% | -0.55 | 12.30 | 11.80 | 12.80 | — |
| — | 7.10 | 7.50 | 7.30 | +0.42 | 66.7% | 282.5 | 66.7% | -0.59 | 13.95 | 13.70 | 14.20 | — |
| — | 6.25 | 6.55 | 6.40 | +0.38 | 67.2% | 285 | 67.2% | -0.62 | 15.57 | 15.15 | 16.00 | — |
| — | 5.50 | 5.75 | 5.62 | +0.35 | 67.7% | 287.5 | 67.7% | -0.66 | 17.32 | 16.70 | 17.95 | — |
| — | 4.90 | 5.10 | 5.00 | +0.31 | 68.1% | 290 | 68.1% | -0.69 | 19.18 | 18.60 | 19.75 | — |
| — | 4.25 | 4.50 | 4.38 | +0.28 | 68.6% | 292.5 | 68.6% | -0.72 | 21.05 | 19.15 | 22.95 | — |
| — | 3.70 | 3.95 | 3.83 | +0.26 | 69.2% | 295 | 69.2% | -0.75 | 22.95 | 21.45 | 24.45 | — |
| — | 3.25 | 3.50 | 3.38 | +0.23 | 69.7% | 297.5 | 69.7% | -0.77 | 25.00 | 23.25 | 26.75 | — |
| — | 2.93 | 3.00 | 2.96 | +0.21 | 70.3% | 300 | 70.3% | -0.79 | 27.10 | 25.30 | 28.90 | — |
| — | 2.50 | 2.70 | 2.60 | +0.19 | 70.9% | 302.5 | 70.9% | -0.82 | 29.48 | 27.60 | 31.35 | — |
| — | 2.25 | 2.40 | 2.33 | +0.16 | 71.5% | 305 | 71.5% | -0.84 | 31.57 | 29.60 | 33.55 | — |
| — | 1.95 | 2.11 | 2.03 | +0.15 | 72.1% | 307.5 | 72.1% | -0.85 | 33.90 | 32.00 | 35.80 | — |
| — | 1.74 | 1.89 | 1.81 | +0.13 | 72.8% | 310 | 72.8% | -0.87 | 36.20 | 34.30 | 38.10 | — |
| — | 1.51 | 1.75 | 1.63 | +0.12 | 73.4% | 312.5 | 73.4% | -0.89 | 38.67 | 36.80 | 40.55 | — |
| — | 1.32 | 1.45 | 1.39 | +0.11 | 74.1% | 315 | 74.1% | -0.90 | 40.80 | 38.90 | 42.70 | — |
| — | 1.19 | 1.39 | 1.29 | +0.09 | 74.7% | 317.5 | 74.7% | -0.91 | 43.38 | 41.55 | 45.20 | — |
| — | 1.10 | 1.27 | 1.19 | +0.08 | 75.4% | 320 | 75.4% | -0.92 | 45.62 | 43.70 | 47.55 | — |
| — | 0.91 | 1.12 | 1.01 | +0.07 | 76.0% | 322.5 | 76.0% | -0.93 | 47.92 | 45.90 | 49.95 | — |
| — | 0.82 | 0.93 | 0.88 | +0.07 | 76.7% | 325 | 76.7% | -0.94 | 50.38 | 48.45 | 52.30 | — |
| — | 0.72 | 0.93 | 0.82 | +0.06 | 77.3% | 327.5 | 77.3% | -0.94 | 52.83 | 50.90 | 54.75 | — |
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.