Spot 276.48
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.65 | 53.65 | 51.15 | +1.00 | 133.2% | 225 | 133.2% | -0.00 | — | — | 0.10 | — |
| — | 46.90 | 52.65 | 49.77 | +1.00 | 127.5% | 227.5 | 127.5% | -0.00 | — | — | 4.25 | — |
| — | 44.80 | 48.40 | 46.60 | +1.00 | 122.1% | 230 | 122.1% | -0.00 | — | — | 0.34 | — |
| — | 41.95 | 47.65 | 44.80 | +1.00 | 116.8% | 232.5 | 116.8% | -0.00 | — | — | 4.25 | — |
| — | 38.45 | 43.70 | 41.08 | +1.00 | 111.7% | 235 | 111.7% | -0.00 | — | — | 0.27 | — |
| — | 35.95 | 42.65 | 39.30 | +1.00 | 106.7% | 237.5 | 106.7% | -0.00 | — | — | 0.56 | — |
| — | 33.45 | 39.25 | 36.35 | +1.00 | 102.0% | 240 | 102.0% | -0.00 | — | — | 0.05 | — |
| — | 30.85 | 37.90 | 34.38 | +1.00 | 97.6% | 242.5 | 97.6% | -0.00 | — | — | 0.29 | — |
| — | 29.35 | 33.70 | 31.52 | +0.99 | 93.5% | 245 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 28.00 | 32.65 | 30.32 | — | — | 247.5 | — | — | 0.07 | 0.02 | 0.13 | — |
| — | 24.15 | 28.80 | 26.48 | — | — | 250 | — | — | 0.15 | 0.02 | 0.28 | — |
| — | 21.05 | 26.20 | 23.62 | — | — | 252.5 | — | — | — | — | 0.12 | — |
| — | 19.40 | 23.75 | 21.57 | — | — | 255 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 16.80 | 23.05 | 19.93 | — | — | 257.5 | — | — | 0.14 | 0.08 | 0.21 | — |
| — | 14.20 | 19.00 | 16.60 | — | — | 260 | — | — | 0.22 | 0.06 | 0.38 | — |
| — | 11.40 | 18.30 | 14.85 | +0.92 | 72.6% | 262.5 | 72.6% | -0.08 | 0.32 | 0.13 | 0.51 | — |
| — | 10.10 | 14.70 | 12.40 | +0.88 | 70.6% | 265 | 70.6% | -0.12 | 0.58 | 0.26 | 0.91 | — |
| — | 7.60 | 12.20 | 9.90 | +0.83 | 68.7% | 267.5 | 68.7% | -0.17 | 0.89 | 0.60 | 1.18 | — |
| — | 5.20 | 11.25 | 8.22 | +0.76 | 67.2% | 270 | 67.2% | -0.24 | 1.42 | 0.90 | 1.93 | — |
| — | 4.40 | 9.40 | 6.90 | +0.67 | 66.0% | 272.5 | 66.0% | -0.33 | 1.98 | 1.33 | 2.62 | — |
| — | 3.05 | 6.55 | 4.80 | +0.57 | 65.2% | 275 | 65.2% | -0.43 | 3.52 | 2.85 | 4.20 | — |
| — | 2.55 | 4.80 | 3.67 | +0.47 | 64.8% | 277.5 | 64.8% | -0.54 | 4.17 | 3.05 | 5.30 | — |
| — | 1.01 | 3.50 | 2.25 | +0.36 | 64.8% | 280 | 64.8% | -0.64 | 6.35 | 5.50 | 7.20 | — |
| — | 1.41 | 2.45 | 1.93 | — | — | 282.5 | — | — | 7.22 | 5.30 | 9.15 | — |
| — | 0.91 | 1.40 | 1.16 | — | — | 285 | 65.7% | -0.81 | 9.40 | 7.35 | 11.45 | — |
| — | 0.32 | 1.45 | 0.89 | +0.14 | 66.4% | 287.5 | 66.4% | -0.87 | 11.20 | 7.70 | 14.70 | — |
| — | 0.15 | 0.99 | 0.57 | +0.09 | 67.2% | 290 | 67.2% | -0.91 | 14.15 | 11.55 | 16.75 | — |
| — | 0.12 | 0.69 | 0.41 | +0.06 | 68.1% | 292.5 | 68.1% | -0.94 | 16.30 | 12.55 | 20.05 | — |
| — | 0.06 | 0.40 | 0.23 | +0.04 | 69.2% | 295 | 69.2% | -0.96 | 18.82 | 14.95 | 22.70 | — |
| — | — | 0.30 | — | +0.02 | 71.7% | 300 | 71.7% | -0.99 | 23.75 | 19.90 | 27.60 | — |
| — | 0.02 | 0.19 | 0.10 | +0.01 | 74.5% | 305 | 74.5% | -1.00 | 28.75 | 24.90 | 32.60 | — |
| — | — | 0.09 | — | +0.00 | 77.4% | 310 | 77.4% | -1.00 | 33.33 | 29.90 | 36.75 | — |
| — | — | 0.11 | — | +0.00 | 80.4% | 315 | 80.4% | -1.00 | 38.33 | 34.90 | 41.75 | — |
| — | — | 0.15 | — | +0.00 | 83.6% | 320 | 83.6% | -1.00 | 43.73 | 39.90 | 47.55 | — |
| — | — | 4.30 | — | +0.00 | 86.9% | 325 | 86.9% | -1.00 | 48.58 | 44.90 | 52.25 | — |
| — | — | 0.55 | — | +0.00 | 90.4% | 330 | 90.4% | -1.00 | 53.65 | 49.90 | 57.40 | — |
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.