Spot 275.06
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.55 | 56.30 | 52.42 | +0.99 | 64.9% | 222.5 | 64.9% | -0.01 | — | — | 0.12 | — |
| — | 49.30 | 50.75 | 50.02 | +0.99 | 62.9% | 225 | 62.9% | -0.01 | — | — | 0.18 | — |
| — | 45.75 | 50.05 | 47.90 | +0.99 | 60.9% | 227.5 | 60.9% | -0.01 | 0.10 | 0.07 | 0.14 | — |
| — | 43.80 | 47.50 | 45.65 | +0.99 | 59.1% | 230 | 59.1% | -0.01 | — | — | 0.10 | — |
| — | 40.80 | 45.15 | 42.98 | +0.99 | 57.4% | 232.5 | 57.4% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 35.90 | 43.80 | 39.85 | +0.98 | 55.9% | 235 | 55.9% | -0.02 | 0.12 | 0.08 | 0.17 | — |
| — | 35.20 | 39.45 | 37.33 | +0.98 | 54.5% | 237.5 | 54.5% | -0.02 | 0.17 | 0.11 | 0.22 | — |
| — | 35.05 | 35.50 | 35.27 | +0.97 | 53.2% | 240 | 53.2% | -0.03 | 0.23 | 0.20 | 0.25 | — |
| — | 30.85 | 35.00 | 32.92 | +0.96 | 52.0% | 242.5 | 52.0% | -0.04 | 0.27 | 0.20 | 0.34 | — |
| — | 29.70 | 32.20 | 30.95 | +0.96 | 50.9% | 245 | 50.9% | -0.04 | 0.40 | 0.36 | 0.44 | — |
| — | 25.85 | 29.45 | 27.65 | +0.94 | 50.0% | 247.5 | 50.0% | -0.06 | 0.48 | 0.46 | 0.51 | — |
| — | 25.40 | 26.35 | 25.88 | +0.93 | 49.1% | 250 | 49.1% | -0.07 | 0.65 | 0.62 | 0.67 | — |
| — | 22.30 | 25.50 | 23.90 | +0.91 | 48.3% | 252.5 | 48.3% | -0.09 | 0.85 | 0.81 | 0.89 | — |
| — | 20.35 | 22.35 | 21.35 | +0.88 | 47.6% | 255 | 47.6% | -0.12 | 1.10 | 1.05 | 1.16 | 635 |
| — | 18.10 | 20.90 | 19.50 | +0.86 | 47.0% | 257.5 | 47.0% | -0.14 | 1.41 | 1.34 | 1.48 | — |
| — | 16.20 | 17.20 | 16.70 | +0.82 | 46.5% | 260 | 46.5% | -0.18 | 1.83 | 1.80 | 1.86 | — |
| — | 14.70 | 15.65 | 15.18 | +0.78 | 46.1% | 262.5 | 46.1% | -0.22 | 2.31 | 2.25 | 2.36 | — |
| — | 12.75 | 13.55 | 13.15 | +0.74 | 45.7% | 265 | 45.7% | -0.26 | 2.95 | 2.90 | 3.00 | — |
| — | 11.20 | 11.50 | 11.35 | +0.69 | 45.4% | 267.5 | 45.4% | -0.31 | 3.67 | 3.55 | 3.80 | — |
| — | 9.60 | 9.80 | 9.70 | +0.63 | 45.2% | 270 | 45.2% | -0.37 | 4.58 | 4.45 | 4.70 | — |
| — | 8.10 | 8.45 | 8.28 | +0.58 | 45.0% | 272.5 | 45.0% | -0.42 | 5.62 | 5.50 | 5.75 | — |
| — | 6.85 | 7.10 | 6.97 | +0.52 | 44.9% | 275 | 44.9% | -0.48 | 6.78 | 6.65 | 6.90 | — |
| — | 5.60 | 5.90 | 5.75 | +0.46 | 44.9% | 277.5 | 44.9% | -0.54 | 7.83 | 7.40 | 8.25 | — |
| — | 4.70 | 4.85 | 4.78 | +0.40 | 44.9% | 280 | 44.9% | -0.60 | 9.62 | 9.40 | 9.85 | — |
| — | 3.80 | 4.00 | 3.90 | +0.35 | 45.0% | 282.5 | 45.0% | -0.65 | 11.40 | 10.55 | 12.25 | — |
| — | 3.05 | 3.20 | 3.12 | +0.30 | 45.1% | 285 | 45.1% | -0.70 | 13.12 | 12.45 | 13.80 | — |
| — | 2.42 | 2.58 | 2.50 | +0.26 | 45.3% | 287.5 | 45.3% | -0.75 | 15.97 | 14.50 | 17.45 | — |
| — | 1.96 | 2.06 | 2.01 | +0.21 | 45.5% | 290 | 45.5% | -0.79 | 17.40 | 14.95 | 19.85 | — |
| — | 1.54 | 1.64 | 1.59 | +0.18 | 45.7% | 292.5 | 45.7% | -0.83 | 19.52 | 17.05 | 22.00 | — |
| — | 1.20 | 1.28 | 1.24 | +0.15 | 46.0% | 295 | 46.0% | -0.86 | 21.68 | 18.70 | 24.65 | — |
| — | 0.91 | 1.00 | 0.95 | +0.12 | 46.3% | 297.5 | 46.3% | -0.89 | 23.95 | 21.20 | 26.70 | — |
| — | 0.74 | 0.79 | 0.77 | +0.10 | 46.6% | 300 | 46.6% | -0.91 | 26.45 | 23.10 | 29.80 | — |
| — | 0.56 | 0.62 | 0.59 | +0.08 | 47.0% | 302.5 | 47.0% | -0.93 | 28.88 | 25.60 | 32.15 | — |
| — | 0.44 | 0.50 | 0.47 | +0.06 | 47.4% | 305 | 47.4% | -0.94 | 31.32 | 28.15 | 34.50 | — |
| — | 0.29 | 0.50 | 0.40 | +0.05 | 47.9% | 307.5 | 47.9% | -0.95 | 34.23 | 31.50 | 36.95 | — |
| — | 0.26 | 0.37 | 0.32 | +0.04 | 48.4% | 310 | 48.4% | -0.97 | 36.50 | 33.65 | 39.35 | — |
| — | 0.03 | 0.58 | 0.30 | +0.03 | 49.0% | 312.5 | 49.0% | -0.97 | 39.15 | 36.50 | 41.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 49.5% | 315 | 49.5% | -0.98 | 40.38 | 36.50 | 44.25 | — |
| — | — | 0.17 | — | +0.02 | 50.2% | 317.5 | 50.2% | -0.99 | 43.23 | 39.70 | 46.75 | — |
| — | 0.05 | 0.37 | 0.21 | +0.02 | 50.9% | 320 | 50.9% | -0.99 | 45.70 | 42.20 | 49.20 | — |
| — | — | 3.15 | — | +0.01 | 51.6% | 322.5 | 51.6% | -0.99 | 48.23 | 44.75 | 51.70 | — |
| — | — | 0.31 | — | +0.01 | 52.4% | 325 | 52.4% | -1.00 | 51.60 | 49.00 | 54.20 | — |
| — | — | 1.69 | — | +0.01 | 53.3% | 327.5 | 53.3% | -1.00 | 53.27 | 49.85 | 56.70 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 54.1% | 330 | 54.1% | -1.00 | 55.40 | 51.60 | 59.20 | — |
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.