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 | |
| — | 49.85 | 50.24 | 50.05 | +1.00 | 52.3% | 225 | 52.3% | +0.00 | — | — | 0.01 | — |
| — | 34.86 | 35.24 | 35.05 | +1.00 | 50.2% | 240 | — | — | — | — | 0.01 | — |
| — | 22.87 | 23.29 | 23.08 | +0.99 | 66.3% | 252 | 66.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 19.92 | 20.25 | 20.09 | +0.99 | 58.5% | 255 | 58.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 17.88 | 18.29 | 18.09 | +0.99 | 52.6% | 257 | 52.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 15.88 | 16.26 | 16.07 | +0.99 | 47.5% | 259 | 47.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 14.93 | 15.26 | 15.10 | +0.99 | 45.2% | 260 | 45.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 13.04 | 13.16 | 13.10 | +0.99 | 41.1% | 262 | 41.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 11.88 | 12.30 | 12.09 | +0.99 | 38.9% | 263 | 38.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 11.05 | 11.17 | 11.11 | +0.98 | 36.8% | 264 | 36.8% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 10.05 | 10.17 | 10.11 | +0.98 | 34.6% | 265 | 34.6% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 9.05 | 9.18 | 9.12 | +0.98 | 32.4% | 266 | 32.4% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 7.90 | 8.19 | 8.04 | +0.97 | 30.1% | 267 | 30.1% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 7.07 | 7.19 | 7.13 | +0.96 | 27.9% | 268 | 27.9% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 6.09 | 6.22 | 6.16 | +0.95 | 25.8% | 269 | 25.8% | -0.05 | 0.07 | 0.07 | 0.08 | — |
| — | 5.11 | 5.25 | 5.18 | +0.93 | 23.9% | 270 | 23.9% | -0.07 | 0.10 | 0.09 | 0.10 | — |
| — | 4.18 | 4.28 | 4.23 | +0.90 | 22.2% | 271 | 22.2% | -0.10 | 0.14 | 0.14 | 0.15 | — |
| — | 3.29 | 3.35 | 3.32 | +0.85 | 20.9% | 272 | 20.9% | -0.15 | 0.23 | 0.23 | 0.24 | — |
| — | 2.48 | 2.51 | 2.50 | +0.77 | 20.1% | 273 | 20.1% | -0.23 | 0.40 | 0.39 | 0.41 | — |
| — | 1.75 | 1.78 | 1.76 | +0.66 | 19.5% | 274 | 19.5% | -0.34 | 0.68 | 0.67 | 0.68 | — |
| — | 1.15 | 1.18 | 1.17 | +0.52 | 19.2% | 275 | 19.2% | -0.48 | 1.06 | 1.05 | 1.08 | — |
| — | 0.72 | 0.73 | 0.72 | +0.37 | 19.3% | 276 | 19.3% | -0.63 | 1.65 | 1.61 | 1.68 | — |
| — | 0.43 | 0.44 | 0.43 | +0.25 | 19.8% | 277 | 19.8% | -0.76 | 2.36 | 2.31 | 2.41 | — |
| — | 0.26 | 0.27 | 0.27 | +0.16 | 20.6% | 278 | 20.6% | -0.85 | 3.17 | 3.12 | 3.22 | — |
| — | 0.16 | 0.17 | 0.17 | +0.09 | 21.5% | 279 | 21.5% | -0.92 | 4.06 | 4.03 | 4.09 | — |
| — | 0.10 | 0.11 | 0.10 | +0.06 | 22.7% | 280 | 22.7% | -0.95 | 5.04 | 4.97 | 5.10 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 23.8% | 281 | 23.8% | -0.97 | 6.03 | 5.97 | 6.09 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 25.1% | 282 | 25.1% | -0.99 | 7.03 | 6.97 | 7.09 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 26.6% | 283 | 26.6% | -0.99 | 7.95 | 7.81 | 8.09 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 28.4% | 284 | 28.4% | -1.00 | 8.95 | 8.80 | 9.09 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 30.4% | 285 | 30.4% | -1.00 | 10.03 | 9.97 | 10.08 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 32.6% | 286 | 32.6% | -1.00 | 11.01 | 10.80 | 11.22 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 34.8% | 287 | 34.8% | -1.00 | 12.02 | 11.96 | 12.08 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 36.5% | 288 | 36.5% | -1.00 | 13.02 | 12.95 | 13.08 | — |
| — | — | 0.01 | — | +0.00 | 37.0% | 290 | 37.0% | -1.00 | 14.98 | 14.84 | 15.13 | — |
| — | — | 0.01 | — | +0.00 | 35.8% | 291 | 35.8% | -1.00 | 16.03 | 15.84 | 16.22 | — |
| — | — | 0.01 | — | +0.00 | 32.3% | 293 | 32.3% | -1.00 | 18.03 | 17.84 | 18.22 | — |
| — | — | 0.01 | — | +0.00 | 27.4% | 296 | 27.4% | -1.00 | 21.03 | 20.84 | 21.22 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 298 | 25.5% | -1.00 | 23.02 | 22.83 | 23.22 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 301 | 24.1% | -1.00 | 26.01 | 25.80 | 26.22 | — |
| — | — | 0.01 | — | +0.00 | 23.4% | 304 | 23.4% | -1.00 | 29.02 | 28.80 | 29.23 | — |
| — | — | 0.01 | — | +0.00 | 22.4% | 311 | 22.4% | -1.00 | 36.02 | 35.80 | 36.23 | — |
| — | — | 0.01 | — | +0.00 | 22.1% | 314 | 22.1% | -1.00 | 39.02 | 38.80 | 39.23 | — |
| — | — | 0.01 | — | +0.00 | 21.8% | 318 | 21.8% | -1.00 | 43.02 | 42.80 | 43.23 | — |
| — | — | 0.01 | — | +0.00 | 21.7% | 322 | 21.7% | -1.00 | 47.02 | 46.80 | 47.23 | — |
| — | — | 0.01 | — | +0.00 | 21.7% | 326 | 21.7% | -1.00 | 51.01 | 50.80 | 51.22 | — |
| — | — | 0.01 | — | +0.00 | 21.9% | 330 | 21.9% | -1.00 | 55.02 | 54.80 | 55.23 | — |
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.