Spot 276.13
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.30 | 55.20 | 51.25 | +1.00 | 69.4% | 225 | 69.4% | -0.00 | — | — | 4.30 | — |
| — | 42.30 | 50.20 | 46.25 | +1.00 | 66.5% | 230 | 66.5% | -0.00 | — | — | 4.30 | — |
| — | 37.00 | 45.20 | 41.10 | +1.00 | 64.2% | 235 | 64.2% | -0.00 | — | — | 4.30 | — |
| — | 32.10 | 40.10 | 36.10 | +1.00 | 62.6% | 240 | 62.6% | -0.00 | — | — | 0.65 | — |
| — | 29.60 | 37.70 | 33.65 | +1.00 | 62.0% | 242.5 | 62.0% | -0.00 | — | — | 1.00 | — |
| — | 27.30 | 34.90 | 31.10 | +1.00 | 61.5% | 245 | 61.5% | -0.00 | — | — | 0.25 | — |
| — | 24.90 | 32.70 | 28.80 | +0.99 | 60.9% | 247.5 | 60.9% | -0.01 | — | — | 4.30 | — |
| — | 22.10 | 30.30 | 26.20 | +0.99 | 60.2% | 250 | 60.2% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 20.10 | 27.80 | 23.95 | +0.98 | 59.5% | 252.5 | 59.5% | -0.02 | — | — | 0.25 | — |
| — | 17.40 | 25.30 | 21.35 | +0.97 | 58.6% | 255 | 58.6% | -0.03 | — | — | 0.75 | — |
| — | 15.00 | 22.80 | 18.90 | +0.95 | 57.8% | 257.5 | 57.8% | -0.05 | 0.25 | 0.10 | 0.40 | — |
| — | 12.10 | 18.50 | 15.30 | +0.93 | 57.0% | 260 | 57.0% | -0.07 | 0.40 | 0.15 | 0.65 | — |
| — | 9.80 | 18.20 | 14.00 | +0.89 | 56.3% | 262.5 | 56.3% | -0.11 | 0.65 | 0.45 | 0.85 | — |
| — | 9.70 | 13.30 | 11.50 | +0.85 | 55.6% | 265 | 55.6% | -0.15 | 0.90 | 0.70 | 1.10 | — |
| — | 6.00 | 13.70 | 9.85 | +0.78 | 55.1% | 267.5 | 55.1% | -0.22 | 1.30 | 1.10 | 1.50 | — |
| — | 7.30 | 9.00 | 8.15 | +0.71 | 54.7% | 270 | 54.7% | -0.29 | 1.95 | 1.25 | 2.65 | — |
| — | 4.90 | 7.50 | 6.20 | +0.63 | 54.2% | 272.5 | 54.2% | -0.37 | 2.75 | 1.70 | 3.80 | — |
| — | 3.90 | 5.00 | 4.45 | +0.54 | 53.8% | 275 | 53.8% | -0.46 | 3.80 | 3.20 | 4.40 | — |
| — | 2.40 | 4.30 | 3.35 | +0.45 | 53.5% | 277.5 | 53.5% | -0.55 | 5.60 | 3.60 | 7.60 | — |
| — | 2.20 | 2.80 | 2.50 | +0.36 | 53.4% | 280 | 53.4% | -0.64 | 7.55 | 5.80 | 9.30 | — |
| — | 1.20 | 2.45 | 1.82 | +0.28 | 53.4% | 282.5 | 53.4% | -0.72 | 8.45 | 7.40 | 9.50 | — |
| — | 0.90 | 1.40 | 1.15 | +0.21 | 53.6% | 285 | 53.6% | -0.79 | 10.55 | 9.10 | 12.00 | — |
| — | 0.50 | 0.95 | 0.72 | +0.16 | 54.0% | 287.5 | 54.0% | -0.84 | 13.55 | 10.90 | 16.20 | — |
| — | 0.50 | 0.70 | 0.60 | +0.11 | 54.6% | 290 | 54.6% | -0.89 | 15.90 | 13.00 | 18.80 | — |
| — | 0.25 | 0.50 | 0.38 | +0.08 | 55.5% | 292.5 | 55.5% | -0.92 | 18.05 | 15.20 | 20.90 | — |
| — | 0.10 | 0.40 | 0.25 | +0.06 | 56.6% | 295 | 56.6% | -0.94 | 19.00 | 15.40 | 22.60 | — |
| — | — | 0.55 | — | +0.04 | 57.7% | 297.5 | 57.7% | -0.96 | 23.00 | 20.30 | 25.70 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 59.0% | 300 | 59.0% | -0.97 | 24.90 | 22.50 | 27.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 60.2% | 302.5 | 60.2% | -0.98 | 26.70 | 22.40 | 31.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 61.4% | 305 | 61.4% | -0.99 | 30.45 | 27.70 | 33.20 | — |
| — | — | 4.00 | — | +0.01 | 62.6% | 307.5 | 62.6% | -0.99 | 32.85 | 30.10 | 35.60 | — |
| — | — | 0.10 | — | +0.01 | 63.7% | 310 | 63.7% | -1.00 | 35.60 | 32.50 | 38.70 | — |
| — | — | 4.50 | — | +0.01 | 64.8% | 312.5 | 64.8% | -1.00 | 37.75 | 34.90 | 40.60 | — |
| — | — | 0.05 | — | +0.00 | 65.8% | 315 | 65.8% | -1.00 | 39.55 | 37.60 | 41.50 | — |
| — | — | 4.30 | — | +0.00 | 66.7% | 317.5 | 66.7% | -1.00 | 42.70 | 39.80 | 45.60 | — |
| — | — | 0.05 | — | +0.00 | 67.6% | 320 | 67.6% | -1.00 | 44.40 | 40.20 | 48.60 | — |
| — | — | 4.70 | — | +0.00 | 68.4% | 322.5 | 68.4% | -1.00 | 47.55 | 44.50 | 50.60 | — |
| — | — | 0.05 | — | +0.00 | 69.2% | 325 | 69.2% | -1.00 | 49.45 | 45.40 | 53.50 | — |
| — | — | 4.30 | — | +0.00 | 70.0% | 327.5 | 70.0% | -1.00 | 52.60 | 49.60 | 55.60 | — |
| — | — | 0.05 | — | +0.00 | 70.7% | 330 | 70.7% | -1.00 | 55.25 | 51.80 | 58.70 | — |
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.