Spot 276.12
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.90 | 57.95 | 53.92 | — | — | 222.5 | — | — | — | — | 0.70 | — |
| — | 47.45 | 55.50 | 51.48 | — | — | 225 | — | — | 0.14 | 0.05 | 0.23 | — |
| — | 45.00 | 53.05 | 49.02 | — | — | 227.5 | — | — | 0.34 | 0.05 | 0.63 | — |
| — | 44.00 | 48.60 | 46.30 | — | — | 230 | — | — | — | — | 0.57 | — |
| — | 40.15 | 48.20 | 44.17 | — | — | 232.5 | — | — | — | — | 0.96 | — |
| — | 39.50 | 45.60 | 42.55 | — | — | 235 | — | — | — | — | 1.19 | — |
| — | 35.55 | 43.45 | 39.50 | — | — | 237.5 | 56.3% | -0.05 | 0.76 | 0.31 | 1.21 | — |
| — | 34.15 | 39.35 | 36.75 | — | — | 240 | 56.0% | -0.06 | 0.82 | 0.59 | 1.05 | — |
| — | 31.85 | 39.40 | 35.62 | +0.92 | 55.7% | 242.5 | 55.7% | -0.08 | 1.03 | 0.51 | 1.55 | — |
| — | 29.40 | 36.55 | 32.98 | +0.91 | 55.4% | 245 | 55.4% | -0.09 | 1.36 | 0.84 | 1.89 | — |
| — | 26.20 | 35.00 | 30.60 | +0.89 | 55.1% | 247.5 | 55.1% | -0.11 | 1.58 | 1.04 | 2.13 | — |
| — | 24.50 | 30.50 | 27.50 | +0.87 | 54.8% | 250 | 54.8% | -0.13 | 1.93 | 1.60 | 2.26 | — |
| — | 22.45 | 29.95 | 26.20 | +0.84 | 54.6% | 252.5 | 54.6% | -0.15 | 2.35 | 1.11 | 3.60 | — |
| — | 21.10 | 26.85 | 23.98 | +0.82 | 54.4% | 255 | 54.4% | -0.18 | 2.84 | 2.38 | 3.30 | — |
| — | 19.15 | 24.70 | 21.93 | +0.79 | 54.2% | 257.5 | 54.2% | -0.21 | 3.04 | 1.93 | 4.15 | — |
| — | 18.50 | 21.25 | 19.88 | +0.76 | 54.0% | 260 | 54.0% | -0.24 | 3.75 | 3.30 | 4.20 | — |
| — | 15.70 | 20.65 | 18.18 | +0.73 | 53.9% | 262.5 | 53.9% | -0.27 | 4.50 | 2.44 | 6.55 | — |
| — | 13.95 | 18.95 | 16.45 | +0.69 | 53.7% | 265 | 53.7% | -0.31 | 5.12 | 3.50 | 6.75 | — |
| — | 13.00 | 15.60 | 14.30 | +0.66 | 53.6% | 267.5 | 53.6% | -0.34 | 5.00 | 3.55 | 6.45 | — |
| — | 11.05 | 14.25 | 12.65 | +0.62 | 53.5% | 270 | 53.5% | -0.38 | 6.22 | 4.95 | 7.50 | — |
| — | 10.40 | 14.55 | 12.47 | +0.58 | 53.4% | 272.5 | 53.4% | -0.42 | 7.00 | 5.40 | 8.60 | — |
| — | 9.80 | 12.75 | 11.28 | +0.55 | 53.4% | 275 | 53.4% | -0.46 | 9.68 | 8.90 | 10.45 | — |
| — | 7.80 | 10.75 | 9.28 | +0.50 | 53.3% | 277.5 | 53.3% | -0.50 | 10.72 | 8.25 | 13.20 | — |
| — | 7.25 | 8.75 | 8.00 | +0.47 | 53.3% | 280 | 53.3% | -0.53 | 11.65 | 9.70 | 13.60 | — |
| — | 5.25 | 9.75 | 7.50 | +0.43 | 53.3% | 282.5 | 53.3% | -0.58 | 12.78 | 11.85 | 13.70 | — |
| — | 4.70 | 8.60 | 6.65 | +0.39 | 53.3% | 285 | 53.3% | -0.61 | 14.07 | 11.55 | 16.60 | — |
| — | 4.25 | 5.95 | 5.10 | +0.36 | 53.3% | 287.5 | 53.3% | -0.64 | 16.15 | 15.15 | 17.15 | — |
| — | 3.85 | 5.85 | 4.85 | +0.32 | 53.3% | 290 | 53.3% | -0.68 | 18.68 | 16.15 | 21.20 | — |
| — | 1.58 | 4.55 | 3.06 | +0.29 | 53.4% | 292.5 | 53.4% | -0.72 | 20.38 | 18.45 | 22.30 | — |
| — | 2.24 | 5.65 | 3.94 | +0.26 | 53.4% | 295 | 53.4% | -0.75 | 21.98 | 19.95 | 24.00 | — |
| — | 0.56 | 6.75 | 3.65 | +0.23 | 53.5% | 297.5 | 53.5% | -0.78 | 23.55 | 20.60 | 26.50 | — |
| 1,100 | 2.13 | 3.05 | 2.59 | +0.21 | 53.6% | 300 | 53.6% | -0.80 | 25.75 | 22.50 | 29.00 | — |
| — | 1.25 | 3.65 | 2.45 | +0.18 | 53.7% | 302.5 | 53.7% | -0.83 | 28.40 | 24.60 | 32.20 | — |
| — | 0.01 | 4.50 | 2.25 | +0.16 | 53.8% | 305 | 53.8% | -0.85 | 30.55 | 26.35 | 34.75 | — |
| — | 0.88 | 1.61 | 1.25 | +0.12 | 54.0% | 310 | 54.0% | -0.89 | 35.00 | 30.80 | 39.20 | — |
| — | 0.45 | 1.19 | 0.82 | +0.09 | 54.3% | 315 | 54.3% | -0.92 | 39.83 | 35.95 | 43.70 | — |
| — | 0.35 | 0.90 | 0.62 | +0.07 | 54.7% | 320 | 54.7% | -0.94 | 44.42 | 40.40 | 48.45 | — |
| — | 0.24 | 0.68 | 0.46 | +0.05 | 55.0% | 325 | 55.0% | -0.96 | 49.17 | 45.20 | 53.15 | — |
| — | 0.11 | 0.44 | 0.28 | +0.04 | 55.4% | 330 | 55.4% | -0.97 | 54.12 | 50.10 | 58.15 | — |
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.