Spot 272.76
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.90 | 56.55 | 54.23 | +0.99 | 79.8% | 220 | 79.8% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 47.60 | 54.05 | 50.83 | +0.99 | 76.7% | 222.5 | 76.7% | -0.01 | — | — | 0.27 | — |
| — | 44.55 | 51.55 | 48.05 | +0.99 | 74.0% | 225 | 74.0% | -0.01 | — | — | 0.07 | — |
| — | 42.60 | 49.05 | 45.83 | +0.98 | 71.5% | 227.5 | 71.5% | -0.02 | — | — | 0.47 | — |
| — | 41.50 | 44.00 | 42.75 | +0.98 | 69.3% | 230 | 69.3% | -0.02 | — | — | 0.15 | — |
| — | 38.70 | 44.10 | 41.40 | +0.98 | 67.3% | 232.5 | 67.3% | -0.02 | — | — | 0.17 | — |
| — | 35.50 | 40.85 | 38.17 | +0.97 | 65.4% | 235 | 65.4% | -0.03 | 0.15 | 0.04 | 0.27 | — |
| — | 33.00 | 38.35 | 35.67 | +0.96 | 63.5% | 237.5 | 63.5% | -0.04 | 0.12 | 0.11 | 0.14 | — |
| — | 30.50 | 36.70 | 33.60 | +0.95 | 61.8% | 240 | 61.8% | -0.05 | 0.16 | 0.14 | 0.18 | — |
| — | 29.40 | 34.20 | 31.80 | +0.94 | 60.1% | 242.5 | 60.1% | -0.06 | 0.29 | 0.03 | 0.55 | — |
| — | 26.15 | 29.00 | 27.57 | +0.93 | 58.5% | 245 | 58.5% | -0.07 | 0.25 | 0.21 | 0.29 | — |
| — | 24.10 | 28.60 | 26.35 | +0.91 | 57.0% | 247.5 | 57.0% | -0.09 | 0.34 | 0.26 | 0.42 | — |
| — | 22.85 | 23.75 | 23.30 | +0.88 | 55.7% | 250 | 55.7% | -0.12 | 0.44 | 0.40 | 0.48 | — |
| — | 19.55 | 21.40 | 20.48 | +0.86 | 54.6% | 252.5 | 54.6% | -0.15 | 0.59 | 0.55 | 0.63 | — |
| — | 18.00 | 19.15 | 18.57 | +0.82 | 53.7% | 255 | 53.7% | -0.18 | 0.79 | 0.75 | 0.83 | — |
| — | 15.75 | 18.40 | 17.07 | +0.78 | 52.9% | 257.5 | 52.9% | -0.22 | 1.07 | 1.02 | 1.13 | — |
| — | 13.65 | 15.10 | 14.38 | +0.74 | 52.3% | 260 | 52.3% | -0.26 | 1.47 | 1.40 | 1.53 | — |
| — | 11.85 | 12.85 | 12.35 | +0.69 | 51.8% | 262.5 | 51.8% | -0.31 | 1.99 | 1.93 | 2.04 | — |
| — | 10.35 | 10.90 | 10.62 | +0.63 | 51.5% | 265 | 51.5% | -0.37 | 2.63 | 2.56 | 2.71 | — |
| — | 8.65 | 9.10 | 8.88 | +0.58 | 51.2% | 267.5 | 51.2% | -0.42 | 3.50 | 3.40 | 3.60 | — |
| — | 7.15 | 7.55 | 7.35 | +0.52 | 51.0% | 270 | 51.0% | -0.48 | 4.47 | 4.35 | 4.60 | — |
| — | 5.80 | 6.15 | 5.97 | +0.46 | 50.8% | 272.5 | 50.8% | -0.54 | 5.58 | 5.40 | 5.75 | — |
| — | 4.65 | 4.95 | 4.80 | +0.40 | 50.7% | 275 | 50.7% | -0.60 | 6.88 | 6.70 | 7.05 | — |
| — | 3.65 | 3.85 | 3.75 | +0.35 | 50.7% | 277.5 | 50.7% | -0.65 | 8.38 | 8.25 | 8.50 | — |
| — | 2.86 | 3.00 | 2.93 | +0.30 | 50.6% | 280 | 50.6% | -0.70 | 10.07 | 9.80 | 10.35 | — |
| — | 2.18 | 2.34 | 2.26 | +0.25 | 50.6% | 282.5 | 50.6% | -0.75 | 11.90 | 11.60 | 12.20 | — |
| — | 1.64 | 1.77 | 1.71 | +0.21 | 50.7% | 285 | 50.7% | -0.79 | 14.18 | 13.45 | 14.90 | — |
| — | 1.23 | 1.34 | 1.28 | +0.18 | 50.8% | 287.5 | 50.8% | -0.83 | 16.12 | 12.55 | 19.70 | — |
| — | 0.90 | 0.99 | 0.94 | +0.14 | 51.0% | 290 | 51.0% | -0.86 | 18.23 | 14.50 | 21.95 | — |
| — | 0.65 | 0.73 | 0.69 | +0.12 | 51.3% | 292.5 | 51.3% | -0.89 | 21.95 | 19.80 | 24.10 | — |
| — | 0.46 | 0.54 | 0.50 | +0.09 | 51.7% | 295 | 51.7% | -0.91 | 24.05 | 22.10 | 26.00 | — |
| — | 0.34 | 0.43 | 0.39 | +0.08 | 52.1% | 297.5 | 52.1% | -0.93 | 25.95 | 23.10 | 28.80 | — |
| — | 0.14 | 0.39 | 0.27 | +0.06 | 52.7% | 300 | 52.7% | -0.95 | 27.73 | 25.45 | 30.00 | — |
| — | 0.12 | 0.35 | 0.23 | +0.05 | 53.2% | 302.5 | 53.2% | -0.96 | 30.82 | 28.05 | 33.60 | — |
| — | 0.11 | 0.19 | 0.15 | +0.04 | 53.8% | 305 | 53.8% | -0.97 | 33.35 | 30.70 | 36.00 | — |
| — | — | 0.22 | — | +0.03 | 54.5% | 307.5 | 54.5% | -0.98 | 35.92 | 32.95 | 38.90 | — |
| — | 0.06 | 0.12 | 0.09 | +0.02 | 55.2% | 310 | 55.2% | -0.98 | 37.33 | 33.70 | 40.95 | — |
| — | 0.02 | 0.15 | 0.09 | +0.02 | 56.0% | 312.5 | 56.0% | -0.99 | 40.02 | 36.20 | 43.85 | — |
| — | — | 0.15 | — | +0.01 | 56.8% | 315 | 56.8% | -0.99 | 43.45 | 40.50 | 46.40 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 58.5% | 320 | 58.5% | -1.00 | 48.40 | 46.05 | 50.75 | — |
| — | — | 0.28 | — | +0.01 | 60.6% | 325 | 60.6% | -1.00 | 52.55 | 48.80 | 56.30 | — |
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.