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 | |
| — | 47.20 | 55.40 | 51.30 | +0.99 | 58.5% | 225 | 58.5% | -0.01 | — | — | 4.50 | — |
| — | 44.90 | 52.50 | 48.70 | +0.99 | 57.1% | 227.5 | 57.1% | -0.02 | — | — | 4.70 | — |
| — | 42.50 | 50.00 | 46.25 | +0.99 | 55.8% | 230 | 55.8% | -0.02 | — | — | 4.40 | — |
| — | 40.00 | 47.50 | 43.75 | +0.99 | 54.5% | 232.5 | 54.5% | -0.02 | — | — | 1.35 | — |
| — | 37.50 | 45.10 | 41.30 | +0.98 | 53.4% | 235 | 53.4% | -0.03 | — | — | 1.25 | — |
| — | 34.90 | 43.10 | 39.00 | — | — | 237.5 | — | — | — | — | 1.50 | — |
| — | 32.50 | 40.20 | 36.35 | +0.97 | 51.4% | 240 | 51.4% | -0.04 | 0.50 | 0.30 | 0.70 | — |
| — | 30.20 | 38.00 | 34.10 | +0.96 | 50.5% | 242.5 | 50.5% | -0.05 | 0.97 | 0.20 | 1.75 | — |
| — | 27.50 | 35.70 | 31.60 | +0.95 | 49.6% | 245 | 49.6% | -0.06 | 0.60 | 0.35 | 0.85 | — |
| — | 25.40 | 33.30 | 29.35 | +0.94 | 48.9% | 247.5 | 48.9% | -0.08 | 0.72 | 0.45 | 1.00 | — |
| — | 22.80 | 30.80 | 26.80 | +0.92 | 48.2% | 250 | 48.2% | -0.10 | 0.97 | 0.85 | 1.10 | — |
| — | 20.80 | 28.50 | 24.65 | +0.90 | 47.6% | 252.5 | 47.6% | -0.12 | 1.57 | 1.00 | 2.15 | — |
| — | 18.50 | 26.30 | 22.40 | +0.88 | 47.1% | 255 | 47.1% | -0.15 | 1.65 | 1.40 | 1.90 | — |
| — | 16.60 | 24.30 | 20.45 | +0.85 | 46.6% | 257.5 | 46.6% | -0.17 | 2.10 | 1.70 | 2.50 | — |
| — | 14.70 | 21.10 | 17.90 | +0.82 | 46.3% | 260 | 46.3% | -0.21 | 2.38 | 1.90 | 2.85 | — |
| — | 13.40 | 19.00 | 16.20 | +0.78 | 45.9% | 262.5 | 45.9% | -0.25 | 3.25 | 2.80 | 3.70 | — |
| — | 13.20 | 14.90 | 14.05 | +0.74 | 45.7% | 265 | 45.7% | -0.29 | 3.95 | 3.50 | 4.40 | — |
| — | 9.10 | 14.00 | 11.55 | +0.69 | 45.5% | 267.5 | 45.5% | -0.33 | 3.70 | 2.30 | 5.10 | — |
| — | 10.40 | 12.40 | 11.40 | +0.64 | 45.4% | 270 | 45.4% | -0.38 | 6.20 | 5.20 | 7.20 | — |
| — | 8.80 | 10.10 | 9.45 | +0.59 | 45.3% | 272.5 | 45.3% | -0.43 | 6.65 | 6.10 | 7.20 | — |
| — | 7.50 | 8.70 | 8.10 | +0.54 | 45.3% | 275 | 45.3% | -0.48 | 8.00 | 7.60 | 8.40 | — |
| — | 5.70 | 7.40 | 6.55 | +0.49 | 45.3% | 277.5 | 45.3% | -0.53 | 9.55 | 6.50 | 12.60 | — |
| — | 5.20 | 6.50 | 5.85 | +0.44 | 45.4% | 280 | 45.4% | -0.59 | 11.10 | 10.10 | 12.10 | — |
| — | 4.30 | 5.40 | 4.85 | +0.39 | 45.5% | 282.5 | 45.5% | -0.63 | 11.85 | 10.90 | 12.80 | — |
| — | 3.50 | 4.60 | 4.05 | +0.34 | 45.7% | 285 | 45.7% | -0.68 | 13.65 | 12.00 | 15.30 | — |
| — | 2.60 | 4.10 | 3.35 | +0.29 | 45.9% | 287.5 | 45.9% | -0.72 | 16.25 | 12.90 | 19.60 | — |
| — | 2.10 | 3.10 | 2.60 | +0.25 | 46.1% | 290 | 46.1% | -0.75 | 18.10 | 15.00 | 21.20 | — |
| — | 0.80 | 5.10 | 2.95 | +0.22 | 46.4% | 292.5 | 46.4% | -0.79 | 20.25 | 16.70 | 23.80 | — |
| — | 1.65 | 2.20 | 1.93 | +0.19 | 46.7% | 295 | 46.7% | -0.82 | 21.50 | 17.80 | 25.20 | — |
| — | 1.30 | 1.90 | 1.60 | +0.16 | 47.0% | 297.5 | 47.0% | -0.85 | 24.35 | 20.60 | 28.10 | — |
| — | 0.85 | 1.45 | 1.15 | +0.13 | 47.3% | 300 | 47.3% | -0.88 | 27.15 | 23.70 | 30.60 | — |
| — | 0.50 | 1.10 | 0.80 | +0.11 | 47.7% | 302.5 | 47.7% | -0.89 | 29.60 | 26.60 | 32.60 | — |
| — | 0.30 | 2.85 | 1.57 | +0.09 | 48.1% | 305 | 48.1% | -0.91 | 31.10 | 28.40 | 33.80 | — |
| — | 0.35 | 0.95 | 0.65 | +0.08 | 48.5% | 307.5 | 48.5% | -0.92 | 33.60 | 29.90 | 37.30 | — |
| — | 0.25 | 1.45 | 0.85 | +0.06 | 48.9% | 310 | 48.9% | -0.94 | 36.45 | 32.90 | 40.00 | — |
| — | 0.05 | 2.05 | 1.05 | +0.06 | 49.4% | 312.5 | 49.4% | -0.95 | 38.55 | 35.10 | 42.00 | — |
| — | 0.10 | 0.50 | 0.30 | +0.05 | 49.8% | 315 | 49.8% | -0.96 | 40.75 | 36.70 | 44.80 | — |
| — | 0.05 | 0.55 | 0.30 | +0.04 | 50.2% | 317.5 | 50.2% | -0.96 | 43.50 | 40.10 | 46.90 | — |
| — | — | 0.85 | — | +0.03 | 50.7% | 320 | 50.7% | -0.97 | 46.15 | 42.40 | 49.90 | — |
| — | — | 0.30 | — | +0.03 | 51.2% | 322.5 | 51.2% | -0.97 | 48.45 | 45.10 | 51.80 | — |
| — | — | 4.40 | — | +0.02 | 51.6% | 325 | 51.6% | -0.98 | 50.35 | 46.40 | 54.30 | — |
| — | — | 1.95 | — | +0.02 | 52.1% | 327.5 | 52.1% | -0.98 | 53.35 | 49.90 | 56.80 | — |
| — | — | 4.40 | — | +0.02 | 52.5% | 330 | 52.5% | -0.99 | 54.90 | 52.10 | 57.70 | — |
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.