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 | |
| — | 48.15 | 53.05 | 50.60 | +0.97 | 54.5% | 225 | 54.5% | -0.03 | — | — | 0.50 | — |
| — | 42.80 | 47.95 | 45.38 | +0.96 | 52.9% | 230 | 52.9% | -0.04 | 0.34 | 0.13 | 0.55 | — |
| — | 39.25 | 45.85 | 42.55 | +0.96 | 52.2% | 232.5 | 52.2% | -0.04 | — | — | 0.73 | — |
| — | 36.80 | 43.60 | 40.20 | +0.95 | 51.5% | 235 | 51.5% | -0.05 | 0.61 | 0.56 | 0.67 | — |
| — | 34.45 | 40.65 | 37.55 | +0.94 | 50.9% | 237.5 | 50.9% | -0.06 | 0.68 | 0.50 | 0.86 | — |
| — | 34.00 | 39.20 | 36.60 | +0.93 | 50.3% | 240 | 50.3% | -0.07 | 0.91 | 0.86 | 0.96 | — |
| — | 29.85 | 36.90 | 33.38 | +0.91 | 49.7% | 242.5 | 49.7% | -0.09 | 1.11 | 1.00 | 1.23 | — |
| — | 27.60 | 34.10 | 30.85 | +0.90 | 49.2% | 245 | 49.2% | -0.10 | 1.32 | 1.25 | 1.39 | — |
| — | 26.10 | 31.35 | 28.73 | +0.88 | 48.8% | 247.5 | 48.8% | -0.12 | 1.62 | 1.50 | 1.75 | — |
| — | 24.65 | 29.15 | 26.90 | +0.86 | 48.3% | 250 | 48.3% | -0.14 | 1.91 | 1.80 | 2.01 | — |
| — | 22.00 | 27.00 | 24.50 | +0.84 | 47.9% | 252.5 | 47.9% | -0.16 | 2.33 | 2.17 | 2.48 | — |
| — | 21.65 | 24.10 | 22.88 | +0.81 | 47.6% | 255 | 47.6% | -0.19 | 2.81 | 2.68 | 2.93 | — |
| — | 18.25 | 22.85 | 20.55 | +0.78 | 47.2% | 257.5 | 47.2% | -0.22 | 3.30 | 3.05 | 3.55 | — |
| — | 17.70 | 20.10 | 18.90 | +0.75 | 47.0% | 260 | 47.0% | -0.25 | 3.95 | 3.70 | 4.20 | — |
| — | 16.10 | 18.65 | 17.38 | +0.72 | 46.7% | 262.5 | 46.7% | -0.28 | 4.78 | 4.00 | 5.55 | — |
| — | 14.90 | 16.20 | 15.55 | +0.68 | 46.4% | 265 | 46.4% | -0.32 | 5.45 | 5.30 | 5.60 | — |
| — | 13.85 | 15.40 | 14.62 | +0.64 | 46.2% | 267.5 | 46.2% | -0.36 | 6.78 | 6.05 | 7.50 | — |
| — | 12.45 | 13.05 | 12.75 | +0.61 | 46.1% | 270 | 46.1% | -0.40 | 6.97 | 6.25 | 7.70 | — |
| — | 11.05 | 11.65 | 11.35 | +0.57 | 45.9% | 272.5 | 45.9% | -0.44 | 8.65 | 7.35 | 9.95 | — |
| — | 9.70 | 10.40 | 10.05 | +0.53 | 45.8% | 275 | 45.8% | -0.48 | 9.75 | 9.50 | 10.00 | — |
| — | 8.55 | 9.25 | 8.90 | +0.49 | 45.7% | 277.5 | 45.7% | -0.52 | 11.68 | 10.75 | 12.60 | — |
| — | 7.50 | 8.00 | 7.75 | +0.45 | 45.6% | 280 | 45.6% | -0.56 | 12.53 | 12.20 | 12.85 | — |
| — | 6.00 | 7.05 | 6.53 | +0.41 | 45.6% | 282.5 | 45.6% | -0.60 | 14.03 | 13.65 | 14.40 | — |
| — | 5.80 | 6.05 | 5.92 | +0.37 | 45.6% | 285 | 45.6% | -0.63 | 16.00 | 14.25 | 17.75 | — |
| — | 4.90 | 5.50 | 5.20 | +0.33 | 45.6% | 287.5 | 45.6% | -0.67 | 18.50 | 16.65 | 20.35 | — |
| — | 3.80 | 4.75 | 4.28 | +0.30 | 45.7% | 290 | 45.7% | -0.71 | 19.85 | 17.95 | 21.75 | — |
| — | 3.65 | 4.50 | 4.08 | +0.27 | 45.7% | 292.5 | 45.7% | -0.74 | 22.18 | 20.40 | 23.95 | — |
| — | 3.10 | 3.60 | 3.35 | +0.24 | 45.9% | 295 | 45.9% | -0.77 | 23.50 | 20.80 | 26.20 | — |
| — | 2.28 | 3.00 | 2.64 | +0.21 | 46.0% | 297.5 | 46.0% | -0.79 | 25.23 | 22.20 | 28.25 | — |
| — | 2.33 | 2.90 | 2.62 | +0.19 | 46.1% | 300 | 46.1% | -0.82 | 27.88 | 24.45 | 31.30 | — |
| — | 1.59 | 2.61 | 2.10 | +0.16 | 46.3% | 302.5 | 46.3% | -0.84 | 30.12 | 26.80 | 33.45 | — |
| — | 1.37 | 1.93 | 1.65 | +0.14 | 46.5% | 305 | 46.5% | -0.86 | 32.52 | 30.40 | 34.65 | — |
| — | 1.18 | 1.37 | 1.27 | +0.11 | 46.8% | 310 | 46.8% | -0.90 | 36.10 | 33.65 | 38.55 | — |
| — | 0.83 | 1.00 | 0.92 | +0.08 | 47.3% | 315 | 47.3% | -0.93 | 41.58 | 38.30 | 44.85 | — |
| — | 0.57 | 0.75 | 0.66 | +0.06 | 47.9% | 320 | 47.9% | -0.95 | 46.40 | 43.15 | 49.65 | — |
| — | 0.22 | 0.81 | 0.52 | +0.05 | 48.7% | 325 | 48.7% | -0.96 | 51.75 | 49.05 | 54.45 | — |
| — | — | 0.90 | — | +0.03 | 49.5% | 330 | 49.5% | -0.98 | 55.60 | 51.85 | 59.35 | 0 |
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.