Spot 275.67
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.15 | 56.80 | 55.48 | +1.00 | 79.7% | 220 | 79.7% | +0.00 | — | — | 0.01 | — |
| — | 48.90 | 52.05 | 50.48 | +1.00 | 81.7% | 225 | 81.7% | -0.00 | — | — | 0.10 | — |
| — | 46.65 | 49.75 | 48.20 | +1.00 | 83.5% | 227.5 | 83.5% | -0.00 | — | — | 0.27 | — |
| — | 44.15 | 47.05 | 45.60 | +1.00 | 85.8% | 230 | 85.8% | -0.00 | — | — | 0.01 | — |
| — | 41.65 | 44.30 | 42.98 | +1.00 | 88.5% | 232.5 | 88.5% | -0.00 | — | — | 0.09 | — |
| — | 39.90 | 41.80 | 40.85 | +1.00 | 91.2% | 235 | 91.2% | -0.00 | — | — | 0.08 | — |
| — | 37.40 | 39.30 | 38.35 | +1.00 | 93.6% | 237.5 | 93.6% | -0.00 | — | — | 0.12 | — |
| — | 34.90 | 36.90 | 35.90 | +1.00 | 95.1% | 240 | 95.1% | -0.00 | — | — | 0.14 | — |
| — | 31.65 | 34.30 | 32.98 | +1.00 | 95.5% | 242.5 | 95.5% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 29.70 | 32.60 | 31.15 | +0.99 | 94.5% | 245 | 94.5% | -0.01 | 0.10 | 0.03 | 0.16 | — |
| — | 26.65 | 29.45 | 28.05 | +0.99 | 92.3% | 247.5 | 92.3% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 24.00 | 27.00 | 25.50 | +0.98 | 89.2% | 250 | 89.2% | -0.02 | 0.12 | 0.04 | 0.20 | — |
| — | 21.70 | 24.55 | 23.12 | +0.98 | 85.7% | 252.5 | 85.7% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 19.00 | 22.00 | 20.50 | +0.97 | 82.1% | 255 | 82.1% | -0.03 | 0.12 | 0.09 | 0.16 | — |
| — | 16.80 | 19.55 | 18.18 | +0.95 | 78.7% | 257.5 | 78.7% | -0.05 | 0.20 | 0.16 | 0.25 | — |
| — | 14.85 | 17.45 | 16.15 | +0.93 | 75.9% | 260 | 75.9% | -0.07 | 0.34 | 0.32 | 0.36 | — |
| — | 13.20 | 13.90 | 13.55 | +0.90 | 74.0% | 262.5 | 74.0% | -0.10 | 0.55 | 0.53 | 0.57 | — |
| — | 11.10 | 11.65 | 11.38 | +0.85 | 72.9% | 265 | 72.9% | -0.15 | 0.87 | 0.83 | 0.91 | — |
| — | 9.10 | 9.60 | 9.35 | +0.79 | 72.5% | 267.5 | 72.5% | -0.21 | 1.34 | 1.29 | 1.40 | — |
| — | 7.30 | 7.70 | 7.50 | +0.71 | 72.5% | 270 | 72.5% | -0.29 | 1.99 | 1.91 | 2.07 | — |
| — | 5.70 | 6.05 | 5.88 | +0.62 | 72.8% | 272.5 | 72.8% | -0.38 | 2.88 | 2.78 | 2.97 | — |
| — | 4.35 | 4.65 | 4.50 | +0.53 | 73.3% | 275 | 73.3% | -0.47 | 3.90 | 3.70 | 4.10 | — |
| — | 3.20 | 3.50 | 3.35 | +0.43 | 73.7% | 277.5 | 73.7% | -0.57 | 5.38 | 5.20 | 5.55 | — |
| — | 2.40 | 2.50 | 2.45 | +0.35 | 74.1% | 280 | 74.1% | -0.65 | 6.85 | 6.60 | 7.10 | — |
| — | 1.70 | 1.81 | 1.75 | +0.27 | 74.4% | 282.5 | 74.4% | -0.74 | 8.80 | 8.55 | 9.05 | — |
| — | 1.17 | 1.25 | 1.21 | +0.20 | 74.8% | 285 | 74.8% | -0.80 | 10.70 | 10.45 | 10.95 | — |
| — | 0.81 | 0.88 | 0.84 | +0.14 | 75.6% | 287.5 | 75.6% | -0.86 | 12.82 | 12.40 | 13.25 | — |
| — | 0.54 | 0.60 | 0.57 | +0.11 | 76.9% | 290 | 76.9% | -0.89 | 14.93 | 14.10 | 15.75 | — |
| — | 0.36 | 0.41 | 0.39 | +0.08 | 78.7% | 292.5 | 78.7% | -0.93 | 17.20 | 16.30 | 18.10 | — |
| — | 0.25 | 0.28 | 0.27 | +0.06 | 80.8% | 295 | 80.8% | -0.95 | 19.73 | 19.05 | 20.40 | — |
| — | 0.15 | 0.21 | 0.18 | +0.04 | 83.2% | 297.5 | 83.2% | -0.96 | 21.82 | 20.65 | 23.00 | — |
| — | 0.05 | 0.23 | 0.14 | +0.03 | 85.9% | 300 | 85.9% | -0.97 | 24.82 | 23.40 | 26.25 | — |
| — | 0.02 | 0.19 | 0.10 | +0.02 | 88.8% | 302.5 | 88.8% | -0.98 | 27.23 | 25.80 | 28.65 | — |
| — | 0.02 | 0.18 | 0.10 | +0.02 | 91.9% | 305 | 91.9% | -0.98 | 30.15 | 29.05 | 31.25 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 95.1% | 307.5 | 95.1% | -0.99 | 32.20 | 30.80 | 33.60 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 98.3% | 310 | 98.3% | -0.99 | 34.77 | 33.30 | 36.25 | — |
| — | — | 0.12 | — | +0.01 | 101.4% | 312.5 | 101.4% | -0.99 | 36.95 | 35.85 | 38.05 | — |
| — | — | 0.14 | — | +0.01 | 104.2% | 315 | 104.2% | -0.99 | 39.75 | 38.25 | 41.25 | — |
| — | — | 0.20 | — | +0.01 | 106.5% | 317.5 | 106.5% | -1.00 | 42.17 | 40.85 | 43.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 108.1% | 320 | 108.1% | -1.00 | 44.62 | 43.00 | 46.25 | — |
| — | — | 0.04 | — | +0.00 | 109.2% | 322.5 | 109.2% | -1.00 | 47.02 | 45.55 | 48.50 | — |
| — | — | 0.03 | — | +0.00 | 107.6% | 325 | 107.6% | -1.00 | 49.90 | 48.30 | 51.50 | — |
| — | — | 0.30 | — | +0.00 | 106.6% | 327.5 | 106.6% | -1.00 | 51.90 | 50.30 | 53.50 | — |
| — | — | 0.02 | — | +0.00 | 105.2% | 330 | 105.2% | -1.00 | 54.50 | 53.45 | 55.55 | — |
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.