Spot 274.97
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.70 | 51.16 | 50.93 | +0.98 | 36.1% | 225 | 36.1% | -0.02 | 0.21 | 0.21 | 0.22 | — |
| — | 35.93 | 36.40 | 36.16 | +0.96 | 29.3% | 240 | 29.3% | -0.04 | 0.40 | 0.39 | 0.41 | — |
| — | 24.47 | 24.82 | 24.64 | +0.91 | 24.6% | 252 | 24.6% | -0.09 | 0.81 | 0.80 | 0.83 | — |
| — | 21.68 | 22.03 | 21.86 | +0.89 | 23.6% | 255 | 23.6% | -0.11 | 1.02 | 1.00 | 1.04 | — |
| — | 19.86 | 20.21 | 20.04 | +0.87 | 22.9% | 257 | 22.9% | -0.13 | 1.19 | 1.17 | 1.20 | — |
| — | 18.09 | 18.37 | 18.23 | +0.85 | 22.3% | 259 | 22.3% | -0.15 | 1.39 | 1.37 | 1.41 | — |
| — | 17.19 | 17.50 | 17.34 | +0.84 | 22.0% | 260 | 22.0% | -0.16 | 1.50 | 1.48 | 1.52 | — |
| — | 15.51 | 15.72 | 15.62 | +0.81 | 21.5% | 262 | 21.5% | -0.19 | 1.77 | 1.75 | 1.80 | — |
| — | 15.09 | 15.29 | 15.19 | +0.81 | 21.3% | 262.5 | 21.3% | -0.20 | 1.85 | 1.83 | 1.87 | — |
| — | 14.67 | 14.87 | 14.77 | +0.80 | 21.2% | 263 | 21.2% | -0.20 | 1.94 | 1.91 | 1.96 | — |
| — | 13.85 | 14.05 | 13.95 | +0.78 | 20.9% | 264 | 20.9% | -0.22 | 2.10 | 2.08 | 2.13 | — |
| — | 13.03 | 13.23 | 13.13 | +0.77 | 20.7% | 265 | 20.7% | -0.24 | 2.29 | 2.26 | 2.31 | — |
| — | 12.24 | 12.43 | 12.34 | +0.75 | 20.4% | 266 | 20.4% | -0.26 | 2.49 | 2.46 | 2.52 | — |
| — | 11.47 | 11.66 | 11.56 | +0.73 | 20.2% | 267 | 20.2% | -0.28 | 2.71 | 2.69 | 2.74 | — |
| — | 11.09 | 11.28 | 11.19 | +0.72 | 20.0% | 267.5 | 20.0% | -0.29 | 2.83 | 2.80 | 2.86 | — |
| — | 10.71 | 10.90 | 10.80 | +0.71 | 19.9% | 268 | 19.9% | -0.30 | 2.96 | 2.93 | 2.99 | — |
| 21 | 9.99 | 10.16 | 10.07 | +0.69 | 19.7% | 269 | 19.7% | -0.32 | 3.22 | 3.19 | 3.25 | — |
| — | 9.29 | 9.45 | 9.37 | +0.66 | 19.5% | 270 | 19.5% | -0.34 | 3.51 | 3.48 | 3.54 | — |
| — | 8.59 | 8.76 | 8.68 | +0.64 | 19.3% | 271 | 19.3% | -0.36 | 3.83 | 3.79 | 3.86 | — |
| — | 7.93 | 8.09 | 8.01 | +0.62 | 19.0% | 272 | 19.0% | -0.39 | 4.17 | 4.13 | 4.20 | — |
| — | 7.61 | 7.77 | 7.69 | +0.60 | 18.9% | 272.5 | 18.9% | -0.40 | 4.34 | 4.31 | 4.38 | — |
| — | 7.30 | 7.45 | 7.38 | +0.59 | 18.8% | 273 | 18.8% | -0.41 | 4.53 | 4.49 | 4.56 | — |
| — | 6.69 | 6.84 | 6.76 | +0.56 | 18.6% | 274 | 18.6% | -0.44 | 4.92 | 4.88 | 4.96 | — |
| — | 6.13 | 6.21 | 6.17 | +0.54 | 18.5% | 275 | 18.5% | -0.47 | 5.34 | 5.30 | 5.38 | — |
| — | 5.57 | 5.66 | 5.62 | +0.51 | 18.3% | 276 | 18.3% | -0.50 | 5.79 | 5.74 | 5.84 | — |
| — | 5.06 | 5.13 | 5.09 | +0.48 | 18.1% | 277 | 18.1% | -0.53 | 6.28 | 6.23 | 6.32 | — |
| — | 4.81 | 4.88 | 4.84 | +0.47 | 18.0% | 277.5 | 18.0% | -0.55 | 6.53 | 6.46 | 6.60 | — |
| — | 4.56 | 4.64 | 4.60 | +0.45 | 17.9% | 278 | 17.9% | -0.56 | 6.78 | 6.70 | 6.86 | — |
| — | 4.10 | 4.18 | 4.14 | +0.42 | 17.8% | 279 | 17.8% | -0.59 | 7.34 | 7.24 | 7.44 | — |
| — | 3.67 | 3.74 | 3.71 | +0.39 | 17.6% | 280 | 17.6% | -0.62 | 7.92 | 7.82 | 8.02 | — |
| — | 3.28 | 3.34 | 3.31 | +0.36 | 17.5% | 281 | 17.5% | -0.65 | 8.53 | 8.42 | 8.63 | — |
| — | 2.90 | 2.97 | 2.94 | +0.34 | 17.3% | 282 | 17.3% | -0.68 | 9.16 | 9.06 | 9.27 | — |
| — | 2.73 | 2.79 | 2.76 | +0.33 | 17.3% | 282.5 | 17.3% | -0.69 | 9.50 | 9.39 | 9.61 | — |
| — | 2.56 | 2.63 | 2.60 | +0.31 | 17.2% | 283 | 17.2% | -0.71 | 9.84 | 9.73 | 9.94 | — |
| — | 2.26 | 2.32 | 2.29 | +0.28 | 17.1% | 284 | 17.1% | -0.73 | 10.55 | 10.44 | 10.66 | — |
| — | 1.99 | 2.03 | 2.01 | +0.26 | 17.0% | 285 | 17.0% | -0.76 | 11.28 | 11.17 | 11.39 | — |
| — | 1.73 | 1.78 | 1.75 | +0.23 | 16.9% | 286 | 16.9% | -0.79 | 12.04 | 11.93 | 12.16 | — |
| — | 1.51 | 1.55 | 1.53 | +0.21 | 16.8% | 287 | 16.8% | -0.82 | 12.82 | 12.70 | 12.95 | — |
| — | 1.40 | 1.44 | 1.42 | +0.20 | 16.8% | 287.5 | 16.8% | -0.83 | 13.23 | 13.11 | 13.36 | — |
| — | 1.31 | 1.34 | 1.32 | +0.19 | 16.7% | 288 | 16.7% | -0.84 | 13.65 | 13.52 | 13.78 | — |
| — | 0.97 | 1.00 | 0.98 | +0.15 | 16.6% | 290 | 16.6% | -0.88 | 15.39 | 15.24 | 15.54 | — |
| — | 0.83 | 0.86 | 0.84 | +0.13 | 16.6% | 291 | — | — | 16.25 | 15.99 | 16.51 | — |
| — | 0.61 | 0.63 | 0.62 | — | — | 293 | 16.6% | -0.94 | 18.09 | 17.83 | 18.34 | — |
| — | 0.38 | 0.40 | 0.39 | +0.07 | 16.6% | 296 | 16.6% | -0.98 | 21.01 | 20.77 | 21.25 | — |
| — | 0.27 | 0.30 | 0.28 | +0.05 | 16.7% | 298 | 16.7% | -1.00 | 23.01 | 22.77 | 23.25 | — |
| — | 0.17 | 0.19 | 0.18 | +0.03 | 17.0% | 301 | 17.0% | -1.00 | 26.02 | 25.78 | 26.25 | — |
| — | 0.11 | 0.13 | 0.12 | +0.02 | 17.3% | 304 | 17.3% | -1.00 | 29.01 | 28.78 | 29.24 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 18.4% | 311 | 18.4% | -1.00 | 36.01 | 35.78 | 36.24 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 19.0% | 314 | 19.0% | -1.00 | 39.01 | 38.78 | 39.24 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 19.7% | 318 | 19.7% | -1.00 | 43.01 | 42.78 | 43.24 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 20.3% | 322 | 20.3% | -1.00 | 47.01 | 46.78 | 47.24 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.9% | 326 | 20.9% | -1.00 | 51.01 | 50.78 | 51.24 | — |
| — | — | 0.02 | — | +0.00 | 21.3% | 330 | 21.3% | -1.00 | 55.01 | 54.78 | 55.24 | — |
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.