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 | |
| — | 54.35 | 61.10 | 57.73 | +0.99 | 63.4% | 217.5 | 63.4% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 53.40 | 57.05 | 55.23 | +0.99 | 62.7% | 220 | 62.7% | -0.01 | 0.20 | 0.01 | 0.40 | — |
| — | 48.60 | 56.30 | 52.45 | +0.99 | 62.2% | 222.5 | 62.2% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 46.95 | 52.20 | 49.58 | +0.98 | 61.7% | 225 | 61.7% | -0.02 | 0.26 | 0.09 | 0.42 | — |
| — | 44.50 | 49.75 | 47.12 | +0.98 | 61.2% | 227.5 | 61.2% | -0.02 | 0.24 | 0.01 | 0.47 | — |
| — | 43.00 | 48.95 | 45.98 | +0.97 | 60.7% | 230 | 60.7% | -0.03 | 0.24 | 0.13 | 0.35 | — |
| — | 39.10 | 46.55 | 42.83 | +0.96 | 60.3% | 232.5 | 60.3% | -0.04 | 0.34 | 0.14 | 0.55 | — |
| — | 37.40 | 42.25 | 39.83 | +0.95 | 60.0% | 235 | 60.0% | -0.04 | 0.50 | 0.24 | 0.76 | — |
| — | 34.90 | 41.55 | 38.23 | +0.94 | 59.6% | 237.5 | 59.6% | -0.06 | 0.56 | 0.37 | 0.76 | — |
| — | 34.05 | 37.80 | 35.92 | +0.93 | 59.3% | 240 | 59.3% | -0.07 | 0.75 | 0.52 | 0.98 | — |
| — | 30.30 | 35.70 | 33.00 | — | — | 242.5 | — | — | 1.10 | 0.72 | 1.49 | — |
| — | 28.10 | 33.25 | 30.68 | — | — | 245 | 58.8% | -0.10 | 1.23 | 0.94 | 1.51 | — |
| — | 25.90 | 31.95 | 28.93 | +0.88 | 58.6% | 247.5 | 58.6% | -0.12 | 1.69 | 1.20 | 2.18 | — |
| — | 23.80 | 28.95 | 26.38 | +0.86 | 58.4% | 250 | 58.4% | -0.15 | 1.83 | 0.75 | 2.92 | — |
| — | 21.80 | 26.90 | 24.35 | — | — | 252.5 | 58.3% | -0.17 | 1.73 | 0.88 | 2.58 | — |
| — | 20.65 | 23.35 | 22.00 | — | — | 255 | — | — | 2.79 | 2.32 | 3.25 | — |
| — | 17.15 | 24.40 | 20.77 | — | — | 257.5 | — | — | 3.02 | 1.79 | 4.25 | — |
| — | 16.25 | 18.85 | 17.55 | +0.74 | 57.9% | 260 | — | — | 4.08 | 3.70 | 4.45 | — |
| — | 14.90 | 17.40 | 16.15 | — | — | 262.5 | — | — | 4.42 | 3.70 | 5.15 | — |
| — | 12.95 | 15.60 | 14.28 | — | — | 265 | — | — | 5.88 | 4.75 | 7.00 | — |
| — | 13.05 | 17.40 | 15.22 | +0.63 | 57.8% | 267.5 | — | — | 6.05 | 4.15 | 7.95 | — |
| — | 11.10 | 12.75 | 11.93 | — | — | 270 | 57.7% | -0.42 | 7.33 | 6.40 | 8.25 | — |
| — | 9.70 | 11.25 | 10.47 | — | — | 272.5 | — | — | 8.70 | 7.45 | 9.95 | — |
| — | 8.15 | 10.65 | 9.40 | +0.51 | 57.8% | 275 | 57.8% | -0.49 | 9.10 | 7.60 | 10.60 | — |
| — | 7.65 | 9.05 | 8.35 | +0.47 | 57.8% | 277.5 | 57.8% | -0.54 | 11.30 | 8.90 | 13.70 | — |
| — | 6.65 | 7.75 | 7.20 | +0.43 | 57.8% | 280 | 57.8% | -0.57 | 12.62 | 10.45 | 14.80 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 3.05 | 7.40 | 5.22 | +0.35 | 58.0% | 285 | 58.0% | -0.65 | 16.05 | 13.75 | 18.35 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 3.70 | 5.40 | 4.55 | +0.29 | 58.1% | 290 | 58.1% | -0.72 | 20.02 | 17.45 | 22.60 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | 2.65 | 4.25 | 3.45 | +0.23 | 58.4% | 295 | 58.4% | -0.78 | 23.50 | 21.25 | 25.75 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 1.76 | 3.40 | 2.58 | +0.18 | 58.7% | 300 | 58.7% | -0.83 | 27.90 | 24.00 | 31.80 | — |
| — | 1.54 | 2.40 | 1.97 | +0.14 | 59.0% | 305 | 59.0% | -0.87 | 32.20 | 29.80 | 34.60 | — |
| — | 0.88 | 1.72 | 1.30 | +0.10 | 59.4% | 310 | 59.4% | -0.90 | 36.90 | 34.30 | 39.50 | — |
| — | 0.49 | 1.25 | 0.87 | +0.08 | 59.8% | 315 | 59.8% | -0.93 | 41.62 | 39.00 | 44.25 | — |
| — | 0.49 | 0.88 | 0.69 | +0.06 | 60.3% | 320 | 60.3% | -0.95 | 45.70 | 42.05 | 49.35 | — |
| — | 0.11 | 1.04 | 0.57 | +0.04 | 60.9% | 325 | 60.9% | -0.96 | 51.17 | 48.55 | 53.80 | — |
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.