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 | |
| — | 54.25 | 57.20 | 55.73 | +0.98 | 76.5% | 220 | 76.5% | -0.02 | 0.28 | 0.21 | 0.35 | — |
| — | 49.60 | 52.30 | 50.95 | +0.97 | 73.9% | 225 | 73.9% | -0.03 | — | — | 0.90 | — |
| — | 45.35 | 47.50 | 46.42 | +0.96 | 71.6% | 230 | 71.6% | -0.04 | 0.42 | 0.20 | 0.65 | — |
| — | 39.95 | 42.70 | 41.33 | +0.95 | 69.7% | 235 | 69.7% | -0.05 | 0.68 | 0.66 | 0.70 | — |
| — | 35.00 | 38.20 | 36.60 | +0.92 | 68.1% | 240 | 68.1% | -0.07 | 1.00 | 0.97 | 1.03 | — |
| — | 30.70 | 33.55 | 32.12 | +0.90 | 66.6% | 245 | 66.6% | -0.11 | 1.44 | 1.40 | 1.47 | — |
| — | 28.30 | 31.60 | 29.95 | +0.88 | 66.0% | 247.5 | 66.0% | -0.12 | 1.71 | 1.65 | 1.76 | — |
| — | 26.00 | 29.35 | 27.68 | +0.86 | 65.5% | 250 | 65.5% | -0.14 | 2.08 | 2.03 | 2.12 | — |
| — | 24.00 | 27.20 | 25.60 | +0.83 | 65.0% | 252.5 | 65.0% | -0.17 | 2.48 | 2.37 | 2.58 | — |
| — | 22.60 | 24.95 | 23.77 | +0.81 | 64.5% | 255 | 64.5% | -0.19 | 2.96 | 2.88 | 3.05 | — |
| — | 20.70 | 23.25 | 21.98 | +0.78 | 64.1% | 257.5 | 64.1% | -0.22 | 3.55 | 3.40 | 3.70 | — |
| — | 19.45 | 20.10 | 19.77 | +0.75 | 63.8% | 260 | 63.8% | -0.25 | 4.15 | 4.05 | 4.25 | — |
| — | 17.75 | 18.45 | 18.10 | +0.72 | 63.5% | 262.5 | 63.5% | -0.28 | 4.88 | 4.75 | 5.00 | — |
| — | 16.20 | 16.65 | 16.43 | +0.69 | 63.3% | 265 | 63.3% | -0.32 | 5.72 | 5.60 | 5.85 | — |
| — | 14.55 | 15.00 | 14.78 | +0.65 | 63.1% | 267.5 | 63.1% | -0.35 | 6.62 | 6.50 | 6.75 | — |
| — | 13.10 | 13.50 | 13.30 | +0.61 | 63.0% | 270 | 63.0% | -0.39 | 7.60 | 7.50 | 7.70 | — |
| — | 11.70 | 12.10 | 11.90 | +0.57 | 62.9% | 272.5 | 62.9% | -0.43 | 8.72 | 8.55 | 8.90 | — |
| — | 10.60 | 10.90 | 10.75 | +0.53 | 62.9% | 275 | 62.9% | -0.47 | 9.93 | 9.70 | 10.15 | — |
| — | 9.20 | 9.70 | 9.45 | +0.49 | 62.8% | 277.5 | 62.8% | -0.51 | 11.22 | 11.05 | 11.40 | — |
| — | 8.25 | 8.50 | 8.38 | +0.46 | 62.9% | 280 | 62.9% | -0.55 | 12.70 | 12.50 | 12.90 | — |
| — | 7.25 | 7.55 | 7.40 | +0.42 | 62.8% | 282.5 | 62.8% | -0.58 | 14.22 | 14.00 | 14.45 | — |
| — | 6.40 | 6.60 | 6.50 | +0.39 | 62.9% | 285 | 62.9% | -0.62 | 15.82 | 15.65 | 16.00 | — |
| — | 5.55 | 5.80 | 5.67 | +0.35 | 63.0% | 287.5 | 63.0% | -0.65 | 17.50 | 17.25 | 17.75 | — |
| — | 4.90 | 5.10 | 5.00 | +0.31 | 63.2% | 290 | — | — | 19.30 | 19.10 | 19.50 | — |
| — | 4.25 | 4.45 | 4.35 | — | — | 292.5 | — | — | 21.20 | 20.95 | 21.45 | — |
| — | 3.70 | 3.90 | 3.80 | +0.25 | 63.6% | 295 | 63.6% | -0.75 | 23.02 | 22.70 | 23.35 | — |
| — | 3.15 | 3.40 | 3.27 | +0.22 | 63.9% | 297.5 | 63.9% | -0.78 | 25.05 | 24.70 | 25.40 | — |
| — | 2.79 | 2.90 | 2.85 | +0.20 | 64.2% | 300 | 64.2% | -0.80 | 27.10 | 25.85 | 28.35 | — |
| — | 2.40 | 2.56 | 2.48 | +0.18 | 64.6% | 302.5 | 64.6% | -0.83 | 29.25 | 27.50 | 31.00 | — |
| — | 2.08 | 2.19 | 2.13 | +0.16 | 65.0% | 305 | 65.0% | -0.85 | 31.77 | 30.50 | 33.05 | — |
| — | 1.79 | 1.90 | 1.84 | +0.14 | 65.4% | 307.5 | 65.4% | -0.86 | 33.85 | 32.40 | 35.30 | — |
| — | 1.54 | 1.66 | 1.60 | +0.12 | 65.9% | 310 | 65.9% | -0.88 | 35.90 | 34.70 | 37.10 | — |
| — | 1.34 | 1.44 | 1.39 | +0.11 | 66.4% | 312.5 | 66.4% | -0.89 | 37.90 | 36.70 | 39.10 | — |
| — | 1.15 | 1.25 | 1.20 | +0.10 | 67.0% | 315 | 67.0% | -0.90 | 40.67 | 39.15 | 42.20 | — |
| — | 1.00 | 1.08 | 1.04 | +0.09 | 67.6% | 317.5 | 67.6% | -0.92 | 42.92 | 41.55 | 44.30 | — |
| — | 0.87 | 0.95 | 0.91 | +0.08 | 68.2% | 320 | 68.2% | -0.93 | 45.00 | 43.90 | 46.10 | — |
| — | 0.76 | 0.82 | 0.79 | +0.07 | 68.8% | 322.5 | 68.8% | -0.93 | 47.67 | 46.30 | 49.05 | — |
| — | 0.67 | 0.73 | 0.70 | +0.06 | 69.5% | 325 | 69.5% | -0.94 | 49.60 | 48.55 | 50.65 | — |
| — | 0.58 | 0.65 | 0.61 | +0.05 | 70.1% | 327.5 | 70.1% | -0.95 | 52.12 | 50.40 | 53.85 | — |
| — | 0.49 | 0.57 | 0.53 | +0.05 | 70.8% | 330 | 70.8% | -0.96 | 54.98 | 53.45 | 56.50 | — |
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.