Spot 271.53
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.60 | 55.00 | 52.30 | +0.99 | 58.0% | 220 | 58.0% | -0.01 | — | — | 0.13 | — |
| — | 46.00 | 53.10 | 49.55 | +0.99 | 57.5% | 222.5 | 57.5% | -0.01 | — | — | 0.36 | — |
| — | 43.55 | 50.65 | 47.10 | +0.98 | 57.1% | 225 | 57.1% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 42.50 | 48.20 | 45.35 | +0.98 | 56.7% | 227.5 | 56.7% | -0.02 | 0.14 | 0.05 | 0.22 | — |
| — | 39.75 | 45.20 | 42.48 | +0.97 | 56.3% | 230 | 56.3% | -0.03 | — | — | 0.69 | — |
| — | 36.70 | 43.35 | 40.02 | +0.97 | 55.9% | 232.5 | 55.9% | -0.03 | — | — | 0.39 | — |
| — | 34.15 | 40.95 | 37.55 | +0.96 | 55.5% | 235 | 55.5% | -0.04 | — | — | 0.59 | — |
| — | 33.35 | 38.55 | 35.95 | +0.95 | 55.1% | 237.5 | 55.1% | -0.05 | 0.39 | 0.13 | 0.64 | — |
| — | 29.05 | 35.40 | 32.23 | +0.93 | 54.7% | 240 | 54.7% | -0.07 | 0.70 | 0.40 | 1.00 | — |
| — | 28.30 | 33.25 | 30.77 | +0.92 | 54.3% | 242.5 | 54.3% | -0.08 | 0.80 | 0.39 | 1.20 | — |
| — | 26.55 | 30.50 | 28.52 | +0.90 | 53.9% | 245 | 53.9% | -0.10 | 1.08 | 0.86 | 1.30 | — |
| — | 24.40 | 28.75 | 26.57 | +0.87 | 53.6% | 247.5 | 53.6% | -0.12 | 1.26 | 0.78 | 1.74 | — |
| — | 21.15 | 25.00 | 23.07 | +0.85 | 53.2% | 250 | 53.2% | -0.15 | 1.71 | 1.61 | 1.81 | — |
| — | 20.00 | 25.60 | 22.80 | +0.82 | 52.9% | 252.5 | 52.9% | -0.18 | 2.06 | 1.74 | 2.38 | — |
| — | 18.15 | 22.75 | 20.45 | +0.79 | 52.6% | 255 | 52.6% | -0.21 | 2.72 | 2.09 | 3.35 | — |
| — | 16.35 | 21.70 | 19.02 | +0.76 | 52.4% | 257.5 | 52.4% | -0.24 | 3.27 | 2.98 | 3.55 | — |
| — | 14.70 | 18.20 | 16.45 | +0.72 | 52.1% | 260 | 52.1% | -0.28 | 4.95 | 3.65 | 6.25 | — |
| — | 11.55 | 15.55 | 13.55 | +0.68 | 51.9% | 262.5 | 51.9% | -0.32 | 4.88 | 4.50 | 5.25 | — |
| — | 11.45 | 13.00 | 12.22 | +0.64 | 51.8% | 265 | 51.8% | -0.36 | 5.78 | 5.50 | 6.05 | — |
| — | 9.75 | 11.60 | 10.68 | +0.59 | 51.7% | 267.5 | 51.7% | -0.41 | 6.33 | 4.95 | 7.70 | — |
| — | 8.70 | 9.85 | 9.28 | +0.55 | 51.6% | 270 | 51.6% | -0.46 | 7.30 | 6.50 | 8.10 | — |
| — | 7.55 | 9.45 | 8.50 | +0.50 | 51.6% | 272.5 | 51.6% | -0.50 | 10.18 | 8.70 | 11.65 | — |
| — | 6.70 | 7.45 | 7.08 | +0.45 | 51.6% | 275 | 51.6% | -0.55 | 10.43 | 9.75 | 11.10 | — |
| — | 5.45 | 6.45 | 5.95 | +0.41 | 51.6% | 277.5 | 51.6% | -0.59 | 12.30 | 11.25 | 13.35 | — |
| — | 4.35 | 6.10 | 5.22 | +0.37 | 51.7% | 280 | 51.7% | -0.63 | 13.32 | 11.65 | 15.00 | — |
| — | 3.40 | 4.80 | 4.10 | +0.33 | 51.8% | 282.5 | 51.8% | -0.67 | 15.05 | 14.60 | 15.50 | — |
| — | 3.55 | 4.30 | 3.92 | +0.29 | 51.9% | 285 | 51.9% | -0.71 | 15.65 | 13.00 | 18.30 | — |
| — | 1.55 | 3.75 | 2.65 | +0.26 | 52.1% | 287.5 | 52.1% | -0.75 | 18.98 | 17.70 | 20.25 | — |
| — | 2.55 | 3.20 | 2.88 | +0.22 | 52.2% | 290 | 52.2% | -0.78 | 20.82 | 18.20 | 23.45 | — |
| — | 2.07 | 2.77 | 2.42 | +0.19 | 52.4% | 292.5 | 52.4% | -0.81 | 21.73 | 19.20 | 24.25 | — |
| — | 1.42 | 2.34 | 1.88 | +0.17 | 52.7% | 295 | 52.7% | -0.83 | 23.82 | 21.15 | 26.50 | — |
| — | 0.05 | 2.11 | 1.08 | +0.15 | 52.9% | 297.5 | 52.9% | -0.86 | 26.93 | 23.60 | 30.25 | — |
| — | 1.14 | 1.72 | 1.43 | +0.12 | 53.2% | 300 | — | — | 28.88 | 25.65 | 32.10 | — |
| — | 1.02 | 3.00 | 2.01 | — | — | 302.5 | — | — | 31.25 | 27.75 | 34.75 | — |
| — | 0.72 | 1.43 | 1.07 | — | — | 305 | 53.7% | -0.91 | 34.23 | 30.45 | 38.00 | — |
| — | — | — | — | +0.08 | 54.0% | 307.5 | 54.0% | -0.93 | — | — | — | — |
| — | 0.60 | 0.89 | 0.74 | +0.07 | 54.2% | 310 | 54.2% | -0.94 | 39.12 | 35.20 | 43.05 | — |
| — | — | — | — | +0.06 | 54.5% | 312.5 | 54.5% | -0.95 | — | — | — | — |
| — | 0.29 | 0.76 | 0.53 | +0.05 | 54.8% | 315 | 54.8% | -0.96 | 42.95 | 40.00 | 45.90 | — |
| — | — | — | — | +0.04 | 55.1% | 317.5 | 55.1% | -0.97 | — | — | — | — |
| — | 0.22 | 0.44 | 0.33 | +0.03 | 55.4% | 320 | 55.4% | -0.97 | 48.10 | 44.90 | 51.30 | — |
| — | — | — | — | +0.03 | 55.6% | 322.5 | 55.6% | -0.98 | — | — | — | — |
| — | — | 0.63 | — | +0.02 | 55.9% | 325 | 55.9% | -0.98 | 53.33 | 49.80 | 56.85 | — |
| — | — | — | — | +0.02 | 56.2% | 327.5 | 56.2% | -0.99 | — | — | — | — |
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.