Spot 275.18
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.30 | 54.20 | 52.75 | +1.00 | 51.9% | 222.5 | 51.9% | -0.00 | — | — | 2.15 | — |
| — | 48.80 | 51.70 | 50.25 | +1.00 | 52.5% | 225 | 52.5% | -0.00 | — | — | 1.20 | — |
| — | 46.30 | 49.60 | 47.95 | +1.00 | 53.4% | 227.5 | 53.4% | -0.00 | — | — | 2.15 | — |
| — | 43.80 | 46.60 | 45.20 | +1.00 | 54.2% | 230 | 54.2% | -0.00 | — | — | 2.15 | — |
| — | 41.30 | 44.10 | 42.70 | +1.00 | 55.0% | 232.5 | 55.0% | -0.00 | — | — | 2.15 | — |
| — | 38.80 | 41.70 | 40.25 | +1.00 | 55.6% | 235 | 55.6% | -0.00 | — | — | 2.15 | — |
| — | 36.30 | 39.50 | 37.90 | +0.99 | 55.8% | 237.5 | 55.8% | -0.01 | — | — | 2.15 | — |
| — | 33.80 | 36.60 | 35.20 | +0.99 | 55.7% | 240 | 55.7% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 31.40 | 34.20 | 32.80 | +0.99 | 55.1% | 242.5 | 55.1% | -0.01 | — | — | 2.20 | — |
| — | 28.90 | 31.70 | 30.30 | +0.98 | 54.0% | 245 | 54.0% | -0.02 | — | — | 1.95 | — |
| — | 26.40 | 29.30 | 27.85 | +0.98 | 52.8% | 247.5 | 52.8% | -0.03 | — | — | 2.25 | — |
| — | 24.00 | 27.40 | 25.70 | +0.97 | 51.3% | 250 | 51.3% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 21.50 | 24.60 | 23.05 | +0.95 | 49.8% | 252.5 | 49.8% | -0.05 | — | — | 0.85 | — |
| — | 19.10 | 21.90 | 20.50 | +0.94 | 48.4% | 255 | 48.4% | -0.06 | 0.57 | 0.05 | 1.10 | — |
| — | 17.10 | 19.40 | 18.25 | +0.92 | 47.1% | 257.5 | 47.1% | -0.08 | — | — | 0.75 | — |
| — | 14.50 | 17.90 | 16.20 | +0.89 | 46.0% | 260 | 46.0% | -0.11 | — | — | 1.00 | — |
| — | 12.90 | 15.60 | 14.25 | +0.85 | 45.1% | 262.5 | 45.1% | -0.15 | — | — | 2.10 | — |
| — | 10.20 | 13.10 | 11.65 | +0.80 | 44.5% | 265 | 44.5% | -0.20 | 1.15 | 0.25 | 2.05 | — |
| — | 8.70 | 11.50 | 10.10 | +0.74 | 44.0% | 267.5 | 44.0% | -0.26 | 1.95 | 0.95 | 2.95 | — |
| — | 7.10 | 9.50 | 8.30 | +0.67 | 43.6% | 270 | 43.6% | -0.33 | 2.80 | 2.30 | 3.30 | — |
| — | 5.50 | 7.00 | 6.25 | +0.60 | 43.5% | 272.5 | 43.5% | -0.40 | 3.67 | 2.35 | 5.00 | — |
| — | 4.00 | 5.70 | 4.85 | +0.52 | 43.4% | 275 | 43.4% | -0.48 | 4.65 | 3.40 | 5.90 | — |
| — | 2.90 | 5.50 | 4.20 | +0.44 | 43.5% | 277.5 | 43.5% | -0.56 | 6.10 | 4.80 | 7.40 | — |
| — | 1.15 | 4.00 | 2.58 | +0.36 | 43.6% | 280 | 43.6% | -0.64 | 7.95 | 6.40 | 9.50 | — |
| — | 1.10 | 3.30 | 2.20 | +0.29 | 43.9% | 282.5 | 43.9% | -0.71 | 9.70 | 8.20 | 11.20 | — |
| — | 1.00 | 2.00 | 1.50 | +0.23 | 44.2% | 285 | — | — | 11.35 | 9.70 | 13.00 | — |
| — | 0.05 | 3.00 | 1.52 | — | — | 287.5 | — | — | 13.55 | 12.10 | 15.00 | — |
| — | 0.40 | 1.10 | 0.75 | +0.14 | 42.5% | 290 | 45.0% | -0.86 | 15.15 | 13.90 | 16.40 | — |
| — | — | 2.45 | — | — | — | 292.5 | — | — | 18.00 | 16.50 | 19.50 | — |
| — | — | 1.35 | — | — | — | 295 | — | — | 20.35 | 19.00 | 21.70 | — |
| — | — | 2.35 | — | — | — | 297.5 | — | — | 22.65 | 21.20 | 24.10 | — |
| — | 0.20 | 0.25 | 0.23 | — | — | 300 | — | — | 25.05 | 23.60 | 26.50 | — |
| — | — | 2.20 | — | — | — | 302.5 | — | — | 27.55 | 26.10 | 29.00 | — |
| — | — | 2.15 | — | — | — | 305 | — | — | 29.80 | 28.20 | 31.40 | — |
| — | — | 2.20 | — | — | — | 310 | — | — | 35.00 | 33.50 | 36.50 | — |
| — | — | 2.15 | — | +0.00 | 46.2% | 315 | 66.6% | -1.00 | 39.95 | 38.50 | 41.40 | — |
| — | — | 2.15 | — | +0.00 | 46.1% | 320 | — | — | 44.95 | 43.50 | 46.40 | — |
| — | — | 2.15 | — | — | — | 325 | — | — | 49.95 | 48.50 | 51.40 | — |
| — | — | 2.15 | — | — | — | 330 | — | — | 54.50 | 53.00 | 56.00 | — |
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.