Spot 274.01
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.80 | 60.95 | 56.88 | +1.00 | 75.0% | 217.5 | 75.0% | -0.00 | — | — | 1.27 | — |
| — | 52.95 | 56.80 | 54.88 | +1.00 | 74.5% | 220 | 74.5% | -0.00 | — | — | 1.09 | — |
| — | 48.55 | 55.95 | 52.25 | +1.00 | 74.0% | 222.5 | 74.0% | -0.00 | — | — | 1.27 | — |
| — | 47.55 | 51.80 | 49.67 | +1.00 | 73.5% | 225 | 73.5% | -0.00 | — | — | 0.01 | — |
| — | 43.70 | 50.95 | 47.33 | +1.00 | 72.9% | 227.5 | 72.9% | -0.00 | — | — | 1.27 | — |
| — | 40.30 | 48.00 | 44.15 | +1.00 | 72.4% | 230 | 72.4% | -0.00 | — | — | 0.25 | — |
| — | 39.10 | 44.35 | 41.73 | +1.00 | 71.8% | 232.5 | 71.8% | -0.00 | — | — | 0.13 | — |
| — | 36.65 | 41.85 | 39.25 | +1.00 | 71.2% | 235 | 71.2% | -0.00 | — | — | 0.15 | — |
| — | 34.85 | 39.35 | 37.10 | +1.00 | 70.6% | 237.5 | 70.6% | -0.00 | — | — | 0.09 | — |
| — | 32.50 | 36.80 | 34.65 | +1.00 | 70.0% | 240 | 70.0% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 29.20 | 34.30 | 31.75 | +0.99 | 69.3% | 242.5 | 69.3% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 28.10 | 31.85 | 29.98 | +0.99 | 68.8% | 245 | 68.8% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 24.25 | 30.75 | 27.50 | +0.98 | 68.3% | 247.5 | 68.3% | -0.02 | 0.12 | 0.01 | 0.24 | — |
| — | 22.75 | 27.00 | 24.88 | +0.97 | 67.8% | 250 | 67.8% | -0.03 | 0.17 | 0.06 | 0.27 | — |
| 23 | 19.80 | 26.15 | 22.98 | +0.95 | 67.3% | 252.5 | 67.3% | -0.05 | 0.30 | 0.19 | 0.41 | 154 |
| — | 18.65 | 22.20 | 20.43 | +0.93 | 66.8% | 255 | 66.8% | -0.07 | 0.36 | 0.26 | 0.46 | — |
| 180 | 15.55 | 19.90 | 17.73 | +0.90 | 66.4% | 257.5 | 66.4% | -0.10 | 0.61 | 0.55 | 0.68 | 66 |
| — | 13.30 | 17.70 | 15.50 | +0.86 | 66.1% | 260 | 66.1% | -0.14 | 0.85 | 0.55 | 1.15 | — |
| — | 11.90 | 15.50 | 13.70 | +0.81 | 65.8% | 262.5 | 65.8% | -0.19 | 1.02 | 0.62 | 1.43 | — |
| — | 9.10 | 13.55 | 11.32 | +0.77 | 65.5% | 265 | 65.5% | -0.23 | 1.62 | 1.26 | 1.99 | — |
| — | 7.80 | 11.50 | 9.65 | +0.70 | 65.3% | 267.5 | 65.3% | -0.31 | 2.40 | 1.80 | 3.00 | — |
| — | 6.60 | 8.15 | 7.38 | +0.63 | 65.2% | 270 | 65.2% | -0.37 | 2.84 | 1.98 | 3.70 | — |
| — | 5.45 | 8.00 | 6.72 | +0.55 | 65.2% | 272.5 | 65.2% | -0.45 | 5.04 | 2.77 | 7.30 | — |
| — | 4.10 | 6.25 | 5.17 | +0.48 | 65.3% | 275 | 65.3% | -0.52 | 5.57 | 2.93 | 8.20 | — |
| — | 2.30 | 5.35 | 3.83 | +0.40 | 65.6% | 277.5 | 65.6% | -0.60 | 5.97 | 3.80 | 8.15 | — |
| — | 2.18 | 4.05 | 3.12 | +0.33 | 65.9% | 280 | 65.9% | -0.67 | 9.38 | 6.40 | 12.35 | — |
| — | 1.80 | 2.89 | 2.35 | +0.28 | 66.4% | 282.5 | 66.4% | -0.72 | 10.60 | 8.15 | 13.05 | — |
| — | 1.03 | 2.43 | 1.73 | +0.23 | 67.1% | 285 | 67.1% | -0.78 | 11.65 | 10.00 | 13.30 | — |
| — | 0.87 | 1.84 | 1.35 | +0.17 | 67.8% | 287.5 | 67.8% | -0.83 | 14.12 | 11.90 | 16.35 | — |
| — | 0.63 | 1.20 | 0.92 | +0.14 | 68.7% | 290 | 68.7% | -0.86 | 16.68 | 14.10 | 19.25 | — |
| — | 0.24 | 1.09 | 0.67 | +0.11 | 69.7% | 292.5 | 69.7% | -0.89 | 18.75 | 16.40 | 21.10 | — |
| — | 0.18 | 0.74 | 0.46 | +0.08 | 70.8% | 295 | 70.8% | -0.92 | 21.35 | 18.70 | 24.00 | — |
| — | 0.23 | 0.42 | 0.33 | +0.05 | 73.3% | 300 | 73.3% | -0.95 | 26.12 | 23.50 | 28.75 | — |
| — | 0.12 | 0.35 | 0.23 | +0.03 | 75.9% | 305 | 75.9% | -0.97 | 30.73 | 28.40 | 33.05 | — |
| — | 0.10 | 0.18 | 0.14 | +0.02 | 78.2% | 310 | 78.2% | -0.98 | 35.35 | 31.65 | 39.05 | — |
| — | — | 0.11 | — | +0.01 | 80.0% | 315 | 80.0% | -0.99 | 40.90 | 38.30 | 43.50 | — |
| — | — | 0.15 | — | +0.01 | 81.6% | 320 | 81.6% | -1.00 | 45.90 | 43.30 | 48.50 | — |
| — | — | 1.28 | — | +0.00 | 83.5% | 325 | 83.5% | -1.00 | 50.90 | 48.30 | 53.50 | — |
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.