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 | |
| — | 54.55 | 58.30 | 56.42 | +0.96 | 70.2% | 220 | 70.2% | -0.04 | 1.32 | 0.30 | 2.34 | — |
| — | 52.20 | 56.10 | 54.15 | +0.95 | 69.4% | 222.5 | 69.4% | -0.05 | 2.03 | 0.26 | 3.80 | — |
| — | 49.85 | 53.40 | 51.62 | +0.94 | 68.8% | 225 | 68.8% | -0.06 | 1.13 | 0.90 | 1.36 | — |
| — | 48.30 | 51.20 | 49.75 | +0.94 | 68.2% | 227.5 | 68.2% | -0.06 | 1.32 | 0.47 | 2.18 | — |
| — | 45.20 | 49.10 | 47.15 | +0.93 | 67.6% | 230 | 67.6% | -0.07 | 1.00 | 0.14 | 1.87 | — |
| — | 43.70 | 46.80 | 45.25 | +0.91 | 67.1% | 232.5 | 67.1% | -0.09 | 1.61 | 0.74 | 2.49 | — |
| — | 40.65 | 45.00 | 42.83 | +0.90 | 66.7% | 235 | 66.7% | -0.10 | 2.01 | 1.60 | 2.42 | — |
| — | 38.45 | 42.80 | 40.62 | +0.89 | 66.3% | 237.5 | — | — | 2.14 | 0.78 | 3.50 | — |
| — | 36.30 | 40.40 | 38.35 | — | — | 240 | — | — | 2.65 | 1.50 | 3.80 | — |
| — | 34.30 | 38.30 | 36.30 | +0.86 | 65.6% | 242.5 | 65.6% | -0.14 | 3.19 | 1.44 | 4.95 | — |
| — | 32.05 | 36.45 | 34.25 | +0.84 | 65.4% | 245 | — | — | 3.04 | 1.87 | 4.20 | — |
| — | 30.15 | 34.30 | 32.23 | +0.82 | 65.2% | 247.5 | — | — | 3.96 | 2.66 | 5.25 | — |
| — | 28.10 | 31.95 | 30.02 | +0.80 | 65.0% | 250 | 65.0% | -0.20 | 4.22 | 3.55 | 4.90 | — |
| — | 26.45 | 30.90 | 28.68 | +0.77 | 64.9% | 252.5 | — | — | 5.47 | 3.75 | 7.20 | — |
| — | 24.50 | 28.70 | 26.60 | +0.75 | 64.8% | 255 | 64.8% | -0.25 | 5.88 | 4.10 | 7.65 | — |
| — | 22.95 | 26.95 | 24.95 | — | — | 257.5 | 64.8% | -0.27 | 7.15 | 5.65 | 8.65 | — |
| — | 22.00 | 25.00 | 23.50 | +0.70 | 64.9% | 260 | 64.9% | -0.30 | 7.30 | 6.50 | 8.10 | — |
| — | 19.70 | 22.70 | 21.20 | +0.68 | 64.9% | 262.5 | 64.9% | -0.32 | 8.22 | 7.45 | 9.00 | — |
| — | 19.00 | 21.15 | 20.07 | — | — | 265 | 65.0% | -0.35 | 9.32 | 7.45 | 11.20 | — |
| — | 17.20 | 20.70 | 18.95 | — | — | 267.5 | 65.1% | -0.38 | 10.25 | 9.50 | 11.00 | — |
| — | 16.15 | 18.90 | 17.52 | — | — | 270 | — | — | 11.97 | 10.55 | 13.40 | — |
| — | 14.10 | 17.65 | 15.88 | +0.57 | 65.5% | 272.5 | — | — | 12.70 | 10.65 | 14.75 | — |
| — | 13.95 | 15.10 | 14.53 | — | — | 275 | — | — | 14.05 | 12.20 | 15.90 | — |
| — | 12.75 | 15.25 | 14.00 | +0.51 | 65.9% | 277.5 | 65.9% | -0.49 | 15.72 | 14.15 | 17.30 | — |
| — | 11.85 | 13.30 | 12.57 | — | — | 280 | — | — | 16.80 | 14.85 | 18.75 | — |
| — | 10.75 | 13.10 | 11.93 | — | — | 282.5 | — | — | 17.88 | 16.35 | 19.40 | — |
| — | 9.30 | 11.30 | 10.30 | +0.43 | 66.8% | 285 | 66.8% | -0.57 | 19.85 | 17.85 | 21.85 | — |
| — | — | — | — | +0.40 | 67.1% | 287.5 | — | — | — | — | — | — |
| — | 8.80 | 9.50 | 9.15 | +0.38 | 67.4% | 290 | 67.4% | -0.62 | 23.07 | 21.95 | 24.20 | — |
| — | — | — | — | — | — | 292.5 | 67.7% | -0.65 | — | — | — | — |
| 33 | 7.00 | 8.20 | 7.60 | +0.33 | 68.1% | 295 | 68.1% | -0.67 | 26.80 | 24.80 | 28.80 | 7 |
| — | — | — | — | +0.31 | 68.4% | 297.5 | 68.4% | -0.69 | — | — | — | — |
| — | 6.15 | 6.55 | 6.35 | +0.29 | 68.8% | 300 | 68.8% | -0.71 | 30.55 | 28.50 | 32.60 | — |
| — | — | — | — | +0.27 | 69.1% | 302.5 | 69.1% | -0.73 | — | — | — | — |
| — | 4.75 | 6.60 | 5.67 | +0.25 | 69.5% | 305 | 69.5% | -0.75 | 34.35 | 32.45 | 36.25 | — |
| — | — | — | — | +0.23 | 69.9% | 307.5 | 69.9% | -0.77 | — | — | — | — |
| — | 3.95 | 6.00 | 4.97 | +0.22 | 70.3% | 310 | 70.3% | -0.79 | 38.75 | 36.75 | 40.75 | — |
| — | — | — | — | +0.20 | 70.7% | 312.5 | 70.7% | -0.80 | — | — | — | — |
| — | 3.50 | 4.35 | 3.92 | +0.19 | 71.1% | 315 | 71.1% | -0.82 | 43.00 | 40.95 | 45.05 | — |
| — | — | — | — | +0.17 | 71.5% | 317.5 | 71.5% | -0.83 | — | — | — | — |
| — | 3.05 | 3.30 | 3.17 | +0.16 | 71.9% | 320 | 71.9% | -0.84 | 47.50 | 45.55 | 49.45 | — |
| — | — | — | — | +0.15 | 72.4% | 322.5 | 72.4% | -0.85 | — | — | — | — |
| — | 2.37 | 4.15 | 3.26 | +0.14 | 72.9% | 325 | 72.9% | -0.86 | 52.00 | 50.05 | 53.95 | — |
| — | — | — | — | +0.13 | 73.4% | 327.5 | 73.4% | -0.88 | — | — | — | — |
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.