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 | |
| — | 48.90 | 52.40 | 50.65 | +1.00 | 50.5% | 225 | 50.5% | -0.00 | — | — | 2.60 | — |
| — | 43.90 | 47.40 | 45.65 | +0.99 | 49.6% | 230 | 49.6% | -0.01 | — | — | 1.40 | — |
| — | 41.50 | 44.90 | 43.20 | +0.99 | 49.2% | 232.5 | 49.2% | -0.01 | — | — | 4.30 | — |
| — | 39.00 | 42.50 | 40.75 | +0.99 | 48.8% | 235 | 48.8% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 36.20 | 40.00 | 38.10 | +0.98 | 48.5% | 237.5 | 48.5% | -0.02 | — | — | 0.50 | — |
| — | 34.10 | 37.70 | 35.90 | +0.98 | 48.1% | 240 | 48.1% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 31.60 | 35.10 | 33.35 | +0.97 | 47.9% | 242.5 | 47.9% | -0.03 | — | — | 0.80 | — |
| — | 29.30 | 32.70 | 31.00 | +0.95 | 47.6% | 245 | 47.6% | -0.05 | 0.33 | 0.15 | 0.50 | — |
| — | 26.80 | 30.30 | 28.55 | +0.94 | 47.4% | 247.5 | 47.4% | -0.06 | — | — | 1.45 | — |
| — | 24.90 | 28.20 | 26.55 | +0.92 | 47.2% | 250 | 47.2% | -0.08 | 0.42 | 0.05 | 0.80 | — |
| — | 22.40 | 25.30 | 23.85 | +0.90 | 47.0% | 252.5 | 47.0% | -0.10 | 0.60 | 0.10 | 1.10 | — |
| — | 20.40 | 23.60 | 22.00 | +0.87 | 46.9% | 255 | 46.9% | -0.13 | 1.18 | 0.45 | 1.90 | — |
| — | 18.20 | 21.50 | 19.85 | +0.84 | 46.7% | 257.5 | 46.7% | -0.16 | — | — | 1.90 | — |
| — | 16.50 | 19.50 | 18.00 | +0.81 | 46.6% | 260 | 46.6% | -0.19 | 1.90 | 1.10 | 2.70 | — |
| — | 14.60 | 17.70 | 16.15 | +0.77 | 46.6% | 262.5 | 46.6% | -0.24 | 2.15 | 0.50 | 3.80 | — |
| — | 12.90 | 15.90 | 14.40 | +0.72 | 46.5% | 265 | 46.5% | -0.28 | 4.22 | 2.85 | 5.60 | — |
| — | 11.70 | 14.30 | 13.00 | +0.67 | 46.5% | 267.5 | 46.5% | -0.33 | 4.30 | 2.60 | 6.00 | — |
| — | 9.70 | 12.20 | 10.95 | +0.62 | 46.5% | 270 | 46.5% | -0.38 | 4.70 | 3.10 | 6.30 | — |
| — | 7.70 | 11.30 | 9.50 | +0.57 | 46.6% | 272.5 | 46.6% | -0.43 | 5.60 | 4.20 | 7.00 | — |
| — | 6.60 | 10.00 | 8.30 | +0.52 | 46.6% | 275 | 46.6% | -0.48 | 7.25 | 5.40 | 9.10 | — |
| — | 5.90 | 8.40 | 7.15 | +0.47 | 46.7% | 277.5 | 46.7% | -0.53 | 8.60 | 7.60 | 9.60 | — |
| — | 4.90 | 7.30 | 6.10 | +0.42 | 46.9% | 280 | 46.9% | -0.59 | 10.05 | 8.80 | 11.30 | — |
| — | 3.00 | 7.00 | 5.00 | +0.37 | 47.0% | 282.5 | 47.0% | -0.63 | 11.50 | 9.90 | 13.10 | — |
| — | 2.30 | 5.00 | 3.65 | +0.32 | 47.2% | 285 | 47.2% | -0.68 | 13.30 | 11.70 | 14.90 | — |
| — | 1.40 | 5.00 | 3.20 | +0.28 | 47.3% | 287.5 | 47.3% | -0.72 | 15.10 | 13.60 | 16.60 | — |
| — | 2.20 | 5.00 | 3.60 | +0.24 | 47.5% | 290 | 47.5% | -0.76 | 16.95 | 15.00 | 18.90 | — |
| — | 0.20 | 4.80 | 2.50 | +0.20 | 47.7% | 292.5 | 47.7% | -0.78 | 18.95 | 17.40 | 20.50 | — |
| — | 0.55 | 3.00 | 1.77 | +0.17 | 47.9% | 295 | 47.9% | -0.83 | 20.95 | 19.20 | 22.70 | — |
| — | 1.10 | 2.55 | 1.82 | +0.16 | 48.1% | 297.5 | 48.1% | -0.84 | 23.20 | 21.40 | 25.00 | — |
| — | 0.90 | 1.60 | 1.25 | +0.12 | 48.4% | 300 | 48.4% | -0.87 | 25.80 | 24.00 | 27.60 | — |
| — | 0.50 | 2.00 | 1.25 | +0.12 | 48.7% | 302.5 | 48.7% | -0.89 | 27.90 | 26.00 | 29.80 | — |
| — | 0.05 | 1.00 | 0.53 | +0.08 | 49.1% | 305 | 49.1% | -0.92 | 30.40 | 28.70 | 32.10 | — |
| — | — | 4.40 | — | +0.08 | 49.6% | 307.5 | 49.6% | -0.92 | 32.60 | 30.70 | 34.50 | — |
| — | 0.05 | 0.90 | 0.47 | +0.06 | 50.2% | 310 | 50.2% | -0.95 | 35.00 | 33.10 | 36.90 | — |
| — | 0.10 | 0.50 | 0.30 | +0.06 | 51.0% | 312.5 | 51.0% | -0.95 | 37.40 | 35.60 | 39.20 | — |
| — | 0.05 | 1.70 | 0.88 | +0.04 | 51.9% | 315 | 51.9% | -0.96 | 39.90 | 38.00 | 41.80 | — |
| — | — | 4.50 | — | +0.04 | 52.8% | 317.5 | 52.8% | -0.96 | 42.50 | 40.40 | 44.60 | — |
| — | — | 1.35 | — | +0.04 | 53.9% | 320 | 53.9% | -0.97 | 44.85 | 42.90 | 46.80 | — |
| — | — | 4.40 | — | +0.03 | 55.0% | 322.5 | 55.0% | -0.97 | 47.25 | 45.40 | 49.10 | — |
| — | — | 1.65 | — | +0.03 | 56.0% | 325 | 56.0% | -0.98 | 49.75 | 47.80 | 51.70 | — |
| — | — | 1.75 | — | +0.02 | 57.1% | 327.5 | 57.1% | -0.98 | 52.20 | 50.40 | 54.00 | — |
| — | — | 1.10 | — | +0.02 | 58.0% | 330 | 58.0% | -0.98 | 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.