Spot 276.55
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.60 | 52.20 | 50.40 | +1.00 | 58.2% | 225 | 58.2% | +0.00 | — | — | 1.50 | — |
| — | 43.70 | 47.20 | 45.45 | +1.00 | 57.4% | 230 | 57.4% | +0.00 | — | — | 0.10 | — |
| — | 41.00 | 44.70 | 42.85 | +1.00 | 57.2% | 232.5 | 57.2% | +0.00 | — | — | 3.40 | — |
| — | 38.80 | 42.20 | 40.50 | +1.00 | 56.9% | 235 | 56.9% | +0.00 | — | — | 3.40 | — |
| — | 36.30 | 39.70 | 38.00 | +1.00 | 56.8% | 237.5 | 56.8% | +0.00 | — | — | 2.60 | — |
| — | 33.80 | 37.20 | 35.50 | +1.00 | 56.7% | 240 | 56.7% | -0.00 | — | — | 0.15 | — |
| — | 31.10 | 34.70 | 32.90 | +1.00 | 56.6% | 242.5 | 56.6% | -0.00 | — | — | 2.80 | — |
| — | 28.70 | 32.20 | 30.45 | +1.00 | 56.6% | 245 | 56.6% | -0.00 | — | — | 0.05 | — |
| — | 26.40 | 29.70 | 28.05 | +1.00 | 56.6% | 247.5 | 56.6% | -0.00 | — | — | 0.15 | — |
| — | 23.90 | 27.20 | 25.55 | +1.00 | 56.7% | 250 | 56.7% | -0.00 | — | — | 0.20 | — |
| — | 21.40 | 24.70 | 23.05 | +1.00 | 56.8% | 252.5 | 56.8% | -0.00 | — | — | 0.55 | — |
| — | 18.80 | 22.30 | 20.55 | +0.99 | 56.9% | 255 | 56.9% | -0.01 | — | — | 0.30 | — |
| — | 16.40 | 19.90 | 18.15 | +0.99 | 57.0% | 257.5 | 57.0% | -0.01 | — | — | 0.40 | — |
| — | 13.80 | 17.40 | 15.60 | +0.97 | 57.0% | 260 | 57.0% | -0.03 | 0.30 | 0.05 | 0.55 | — |
| — | 11.60 | 15.00 | 13.30 | +0.94 | 56.9% | 262.5 | 56.9% | -0.06 | — | — | 0.45 | — |
| — | 9.30 | 12.70 | 11.00 | +0.90 | 56.7% | 265 | 56.7% | -0.10 | 0.55 | 0.25 | 0.85 | — |
| — | 6.80 | 10.50 | 8.65 | +0.83 | 56.4% | 267.5 | 56.4% | -0.17 | — | — | 2.10 | — |
| — | 5.20 | 8.40 | 6.80 | +0.74 | 56.0% | 270 | 56.0% | -0.26 | 0.95 | 0.50 | 1.40 | — |
| — | 3.50 | 6.70 | 5.10 | +0.63 | 55.7% | 272.5 | 55.7% | -0.37 | 1.70 | 0.80 | 2.60 | — |
| — | 2.05 | 4.60 | 3.33 | +0.51 | 55.6% | 275 | 55.6% | -0.49 | 2.50 | 1.00 | 4.00 | — |
| — | 1.40 | 2.80 | 2.10 | +0.39 | 55.8% | 277.5 | 55.8% | -0.61 | 3.60 | 2.20 | 5.00 | — |
| — | 0.75 | 1.95 | 1.35 | +0.28 | 56.5% | 280 | 56.5% | -0.72 | 5.70 | 3.90 | 7.50 | — |
| — | 0.35 | 1.50 | 0.93 | +0.19 | 57.7% | 282.5 | 57.7% | -0.81 | 7.60 | 5.90 | 9.30 | — |
| — | 0.20 | 1.00 | 0.60 | +0.13 | 59.5% | 285 | 59.5% | -0.87 | 10.05 | 8.10 | 12.00 | — |
| — | 0.10 | 1.95 | 1.02 | +0.09 | 62.0% | 287.5 | 62.0% | -0.91 | 12.25 | 10.70 | 13.80 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 65.1% | 290 | 65.1% | -0.94 | 14.60 | 12.90 | 16.30 | — |
| — | 0.05 | 0.50 | 0.28 | +0.04 | 68.6% | 292.5 | 68.6% | -0.96 | 17.10 | 15.30 | 18.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.03 | 72.6% | 295 | 72.6% | -0.97 | 19.60 | 17.80 | 21.40 | — |
| — | — | 1.50 | — | +0.03 | 76.4% | 297.5 | 76.4% | -0.98 | 22.35 | 20.40 | 24.30 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 300 | 79.8% | -0.98 | 24.60 | 22.80 | 26.40 | — |
| — | 0.05 | 1.85 | 0.95 | +0.01 | 82.0% | 302.5 | 82.0% | -0.99 | 27.25 | 25.30 | 29.20 | — |
| — | 0.05 | 1.20 | 0.62 | +0.01 | 82.7% | 305 | 82.7% | -0.99 | 29.60 | 27.70 | 31.50 | — |
| — | 0.05 | 0.90 | 0.47 | +0.00 | 81.9% | 307.5 | 81.9% | -1.00 | 32.15 | 30.40 | 33.90 | — |
| — | 0.05 | 0.70 | 0.38 | +0.00 | 79.8% | 310 | 79.8% | -1.00 | 34.65 | 32.80 | 36.50 | — |
| — | — | 0.50 | — | +0.00 | 76.9% | 312.5 | 76.9% | -1.00 | 37.15 | 35.40 | 38.90 | — |
| — | — | 0.40 | — | +0.00 | 73.7% | 315 | 73.7% | -1.00 | 39.75 | 37.80 | 41.70 | — |
| — | — | 0.10 | — | — | — | 317.5 | 70.6% | -1.00 | 42.15 | 40.40 | 43.90 | — |
| — | — | 0.50 | — | +0.00 | 67.9% | 320 | 67.9% | -1.00 | 44.85 | 42.80 | 46.90 | — |
| — | — | 4.30 | — | +0.00 | 65.7% | 322.5 | 65.7% | -1.00 | 47.05 | 45.40 | 48.70 | — |
| — | — | 1.00 | — | +0.00 | 64.0% | 325 | 64.0% | -1.00 | 49.80 | 47.90 | 51.70 | — |
| — | — | 4.30 | — | +0.00 | 62.8% | 327.5 | 62.8% | -1.00 | 52.30 | 50.40 | 54.20 | — |
| — | — | 0.10 | — | +0.00 | 62.0% | 330 | 62.0% | -1.00 | 54.80 | 52.90 | 56.70 | — |
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.