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 | |
| — | 49.50 | 55.45 | 52.48 | +0.99 | 65.6% | 225 | 65.6% | -0.01 | 0.36 | 0.09 | 0.64 | — |
| — | 45.20 | 53.00 | 49.10 | +0.98 | 64.9% | 227.5 | 64.9% | -0.02 | — | — | 1.19 | — |
| — | 43.75 | 50.55 | 47.15 | +0.98 | 64.3% | 230 | 64.3% | -0.02 | 0.35 | 0.10 | 0.61 | — |
| — | 41.50 | 48.10 | 44.80 | +0.97 | 63.7% | 232.5 | 63.7% | -0.03 | — | — | 1.30 | — |
| — | 39.70 | 45.95 | 42.83 | +0.96 | 63.1% | 235 | 63.1% | -0.04 | 0.34 | 0.14 | 0.54 | — |
| — | 37.75 | 43.30 | 40.52 | +0.96 | 62.5% | 237.5 | 62.5% | -0.04 | 0.50 | 0.01 | 0.99 | — |
| — | 34.25 | 41.00 | 37.62 | +0.95 | 61.9% | 240 | 61.9% | -0.05 | 0.59 | 0.32 | 0.87 | 33 |
| — | 31.85 | 38.50 | 35.17 | +0.93 | 61.4% | 242.5 | 61.4% | -0.07 | 0.89 | 0.45 | 1.33 | — |
| — | 29.45 | 35.75 | 32.60 | +0.92 | 60.8% | 245 | 60.8% | -0.08 | 0.94 | 0.63 | 1.25 | — |
| — | 27.85 | 34.00 | 30.93 | — | — | 247.5 | 60.3% | -0.10 | 1.18 | 0.70 | 1.65 | — |
| — | 26.85 | 31.00 | 28.93 | +0.88 | 59.9% | 250 | 59.9% | -0.12 | 1.45 | 0.95 | 1.94 | — |
| — | 23.45 | 28.20 | 25.82 | +0.86 | 59.4% | 252.5 | 59.4% | -0.14 | 1.71 | 1.23 | 2.18 | — |
| — | 22.50 | 26.15 | 24.32 | +0.84 | 59.0% | 255 | 59.0% | -0.16 | 2.15 | 1.76 | 2.54 | — |
| — | 18.85 | 24.10 | 21.48 | +0.81 | 58.6% | 257.5 | 58.6% | -0.19 | 2.65 | 2.06 | 3.25 | — |
| — | 18.00 | 22.45 | 20.23 | +0.78 | 58.3% | 260 | 58.3% | -0.22 | 3.25 | 2.50 | 4.00 | — |
| — | 15.75 | 20.20 | 17.98 | +0.75 | 58.0% | 262.5 | 58.0% | -0.25 | 3.73 | 3.05 | 4.40 | — |
| — | 14.60 | 18.65 | 16.62 | +0.71 | 57.7% | 265 | 57.7% | -0.29 | 4.30 | 3.80 | 4.80 | — |
| — | 12.80 | 17.05 | 14.93 | +0.67 | 57.5% | 267.5 | 57.5% | -0.33 | 5.42 | 4.85 | 6.00 | — |
| — | 11.45 | 15.55 | 13.50 | +0.63 | 57.3% | 270 | 57.3% | -0.37 | 6.28 | 5.50 | 7.05 | — |
| — | 9.80 | 13.85 | 11.82 | +0.59 | 57.2% | 272.5 | 57.2% | -0.41 | 8.20 | 5.70 | 10.70 | — |
| — | 9.20 | 12.05 | 10.62 | +0.55 | 57.0% | 275 | 57.0% | -0.45 | 8.68 | 6.65 | 10.70 | — |
| — | 8.65 | 9.80 | 9.22 | +0.50 | 57.0% | 277.5 | 57.0% | -0.50 | 9.80 | 7.80 | 11.80 | — |
| — | 7.00 | 9.90 | 8.45 | +0.46 | 56.9% | 280 | 56.9% | -0.54 | 11.10 | 9.10 | 13.10 | — |
| — | — | — | — | +0.42 | 56.9% | 282.5 | 56.9% | -0.58 | — | — | — | — |
| — | 4.35 | 7.75 | 6.05 | +0.38 | 56.9% | 285 | 56.9% | -0.62 | 13.88 | 11.75 | 16.00 | — |
| — | — | — | — | +0.34 | 56.9% | 287.5 | 56.9% | -0.66 | — | — | — | — |
| — | 3.25 | 6.00 | 4.62 | +0.30 | 57.0% | 290 | 57.0% | -0.70 | 17.48 | 15.55 | 19.40 | — |
| — | — | — | — | +0.27 | 57.1% | 292.5 | 57.1% | -0.73 | — | — | — | — |
| — | 2.83 | 4.65 | 3.74 | +0.24 | 57.2% | 295 | 57.2% | -0.76 | 21.35 | 19.35 | 23.35 | — |
| — | — | — | — | +0.21 | 57.4% | 297.5 | 57.4% | -0.79 | — | — | — | — |
| — | 1.28 | 3.35 | 2.31 | +0.18 | 57.5% | 300 | 57.5% | -0.82 | 24.82 | 21.90 | 27.75 | — |
| — | 1.31 | 2.25 | 1.78 | +0.14 | 57.9% | 305 | 57.9% | -0.87 | 29.52 | 26.05 | 33.00 | — |
| — | 0.75 | 1.40 | 1.07 | +0.10 | 58.4% | 310 | 58.4% | -0.90 | 34.67 | 31.80 | 37.55 | — |
| — | 0.33 | 1.30 | 0.81 | +0.07 | 59.0% | 315 | 59.0% | -0.93 | 39.38 | 35.50 | 43.25 | — |
| — | 0.32 | 1.70 | 1.01 | +0.05 | 59.8% | 320 | 59.8% | -0.95 | 44.15 | 40.25 | 48.05 | — |
| — | 0.06 | 0.75 | 0.41 | +0.04 | 60.6% | 325 | 60.6% | -0.97 | 48.95 | 45.10 | 52.80 | — |
| — | 0.08 | 0.55 | 0.32 | +0.03 | 61.6% | 330 | 61.6% | -0.98 | 53.35 | 50.00 | 56.70 | — |
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.