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 | |
| — | 51.80 | 56.85 | 54.33 | +0.97 | 60.6% | 220 | 60.6% | -0.03 | 0.17 | 0.15 | 0.20 | — |
| — | 48.70 | 52.25 | 50.48 | +0.97 | 59.4% | 222.5 | 59.4% | -0.03 | 0.28 | 0.08 | 0.47 | — |
| — | 47.10 | 49.35 | 48.23 | +0.96 | 58.2% | 225 | 58.2% | -0.04 | 0.28 | 0.20 | 0.37 | — |
| — | 42.45 | 46.85 | 44.65 | +0.95 | 57.1% | 227.5 | 57.1% | -0.05 | 0.26 | 0.20 | 0.32 | — |
| — | 40.95 | 43.85 | 42.40 | +0.95 | 56.1% | 230 | 56.1% | -0.05 | 0.38 | 0.34 | 0.42 | — |
| — | 38.90 | 43.70 | 41.30 | +0.94 | 55.1% | 232.5 | 55.1% | -0.06 | 0.33 | 0.15 | 0.51 | — |
| — | 36.40 | 39.80 | 38.10 | +0.92 | 54.2% | 235 | 54.2% | -0.08 | 0.53 | 0.44 | 0.61 | — |
| — | 34.35 | 37.75 | 36.05 | +0.91 | 53.4% | 237.5 | 53.4% | -0.09 | 0.62 | 0.55 | 0.69 | — |
| — | 32.60 | 35.10 | 33.85 | +0.89 | 52.6% | 240 | 52.6% | -0.11 | 0.77 | 0.70 | 0.84 | — |
| — | 29.65 | 33.35 | 31.50 | +0.88 | 51.9% | 242.5 | 51.9% | -0.12 | 0.95 | 0.88 | 1.02 | — |
| — | 27.85 | 29.80 | 28.82 | +0.86 | 51.3% | 245 | 51.3% | -0.14 | 1.18 | 1.10 | 1.25 | — |
| — | 26.45 | 27.70 | 27.07 | +0.83 | 50.7% | 247.5 | 50.7% | -0.17 | 1.45 | 1.37 | 1.53 | — |
| — | 24.50 | 25.40 | 24.95 | +0.81 | 50.2% | 250 | 50.2% | -0.19 | 1.79 | 1.70 | 1.88 | — |
| — | 22.10 | 26.25 | 24.18 | +0.78 | 49.8% | 252.5 | 49.8% | -0.22 | 2.28 | 2.07 | 2.49 | — |
| — | 19.50 | 21.10 | 20.30 | +0.75 | 49.4% | 255 | 49.4% | -0.25 | 2.66 | 2.55 | 2.77 | — |
| — | 17.10 | 20.80 | 18.95 | +0.71 | 49.1% | 257.5 | 49.1% | -0.29 | 3.28 | 2.56 | 4.00 | — |
| — | 16.50 | 17.45 | 16.98 | +0.68 | 48.8% | 260 | 48.8% | -0.32 | 3.85 | 3.70 | 4.00 | — |
| — | 13.15 | 15.50 | 14.32 | +0.64 | 48.5% | 262.5 | 48.5% | -0.36 | 4.11 | 2.72 | 5.50 | — |
| — | 13.00 | 14.00 | 13.50 | +0.60 | 48.3% | 265 | 48.3% | -0.40 | 5.45 | 5.25 | 5.65 | — |
| — | 11.20 | 12.55 | 11.88 | +0.57 | 48.1% | 267.5 | 48.1% | -0.44 | 6.80 | 6.00 | 7.60 | — |
| — | 10.30 | 10.90 | 10.60 | +0.53 | 48.0% | 270 | 48.0% | -0.48 | 7.53 | 7.30 | 7.75 | — |
| — | 9.05 | 9.50 | 9.28 | +0.49 | 47.9% | 272.5 | 47.9% | -0.51 | 8.65 | 8.35 | 8.95 | — |
| — | 7.90 | 8.30 | 8.10 | +0.45 | 47.8% | 275 | 47.8% | -0.55 | 9.80 | 9.30 | 10.30 | — |
| — | 5.85 | 7.30 | 6.58 | +0.41 | 47.8% | 277.5 | 47.8% | -0.59 | 11.43 | 11.15 | 11.70 | — |
| — | 5.85 | 6.25 | 6.05 | +0.37 | 47.7% | 280 | 47.7% | -0.63 | 13.85 | 12.85 | 14.85 | — |
| — | 5.00 | 5.40 | 5.20 | +0.34 | 47.7% | 282.5 | 47.7% | -0.66 | 14.70 | 14.25 | 15.15 | — |
| — | 4.35 | 4.60 | 4.47 | +0.30 | 47.7% | 285 | 47.7% | -0.70 | 17.18 | 16.00 | 18.35 | — |
| — | 3.00 | 3.95 | 3.48 | +0.27 | 47.8% | 287.5 | 47.8% | -0.73 | 18.70 | 17.85 | 19.55 | — |
| — | 3.05 | 3.35 | 3.20 | +0.24 | 47.9% | 290 | 47.9% | -0.76 | 19.82 | 17.95 | 21.70 | — |
| — | 2.14 | 3.70 | 2.92 | — | — | 292.5 | — | — | 23.00 | 20.25 | 25.75 | — |
| — | 2.16 | 2.37 | 2.27 | +0.19 | 48.1% | 295 | 48.1% | -0.81 | 25.57 | 23.15 | 28.00 | — |
| — | 1.35 | 1.69 | 1.52 | +0.15 | 48.4% | 300 | 48.4% | -0.86 | 29.07 | 26.95 | 31.20 | — |
| — | 1.01 | 1.29 | 1.15 | +0.11 | 48.8% | 305 | 48.8% | -0.90 | 33.15 | 29.40 | 36.90 | — |
| — | 0.68 | 0.80 | 0.74 | +0.08 | 49.3% | 310 | 49.3% | -0.93 | 37.70 | 36.30 | 39.10 | — |
| — | 0.45 | 0.57 | 0.51 | — | — | 315 | — | — | 42.60 | 38.90 | 46.30 | — |
| — | 0.19 | 0.42 | 0.30 | +0.05 | 50.8% | 320 | 50.8% | -0.96 | 47.73 | 45.30 | 50.15 | — |
| — | 0.01 | 0.29 | 0.15 | — | — | 325 | — | — | 52.75 | 50.25 | 55.25 | — |
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.