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 | |
| — | 51.50 | 54.40 | 52.95 | — | — | 222.5 | — | — | — | — | 1.80 | — |
| — | 49.00 | 51.80 | 50.40 | +1.00 | 44.7% | 225 | 44.7% | -0.00 | — | — | 2.20 | — |
| — | 46.50 | 49.50 | 48.00 | +0.99 | 44.3% | 227.5 | 44.3% | -0.01 | — | — | 0.35 | — |
| — | 44.00 | 47.00 | 45.50 | +0.99 | 43.9% | 230 | 43.9% | -0.01 | — | — | 0.25 | — |
| — | 42.00 | 44.50 | 43.25 | +0.99 | 43.6% | 232.5 | 43.6% | -0.01 | — | — | 2.25 | — |
| — | 39.20 | 42.30 | 40.75 | +0.98 | 43.2% | 235 | 43.2% | -0.02 | — | — | 1.55 | — |
| — | 36.70 | 40.10 | 38.40 | +0.98 | 42.9% | 237.5 | 42.9% | -0.02 | 1.20 | 0.05 | 2.35 | — |
| — | 34.20 | 37.10 | 35.65 | +0.97 | 42.6% | 240 | 42.6% | -0.03 | 0.30 | 0.20 | 0.40 | — |
| — | 31.80 | 34.70 | 33.25 | +0.96 | 42.4% | 242.5 | 42.4% | -0.04 | — | — | 1.35 | — |
| — | 29.50 | 32.10 | 30.80 | +0.95 | 42.1% | 245 | 42.1% | -0.05 | 0.50 | 0.05 | 0.95 | — |
| — | 27.10 | 30.30 | 28.70 | +0.94 | 41.9% | 247.5 | 41.9% | -0.06 | — | — | 1.85 | — |
| — | 24.70 | 27.50 | 26.10 | +0.92 | 41.6% | 250 | 41.6% | -0.08 | 0.90 | 0.60 | 1.20 | — |
| — | 22.60 | 25.50 | 24.05 | — | — | 252.5 | 41.4% | -0.10 | 1.32 | 0.70 | 1.95 | — |
| — | 20.30 | 23.50 | 21.90 | — | — | 255 | 41.2% | -0.13 | 1.75 | 1.00 | 2.50 | — |
| — | 18.10 | 21.30 | 19.70 | — | — | 257.5 | 41.1% | -0.16 | 1.77 | 0.35 | 3.20 | — |
| — | 16.10 | 19.20 | 17.65 | +0.80 | 40.9% | 260 | 40.9% | -0.20 | 2.52 | 1.85 | 3.20 | — |
| — | 14.30 | 17.90 | 16.10 | +0.76 | 40.8% | 262.5 | — | — | 2.25 | 1.30 | 3.20 | — |
| — | 13.00 | 15.80 | 14.40 | — | — | 265 | 40.6% | -0.28 | 3.08 | 2.15 | 4.00 | — |
| — | 11.30 | 13.40 | 12.35 | +0.68 | 40.5% | 267.5 | 40.5% | -0.32 | 4.75 | 3.20 | 6.30 | — |
| — | 9.70 | 12.40 | 11.05 | — | — | 270 | 40.4% | -0.37 | 5.15 | 4.50 | 5.80 | — |
| — | 7.50 | 10.00 | 8.75 | — | — | 272.5 | 40.3% | -0.42 | 6.45 | 5.40 | 7.50 | — |
| — | 7.00 | 9.50 | 8.25 | +0.52 | 40.2% | 275 | 40.2% | -0.48 | 7.40 | 6.10 | 8.70 | — |
| — | 5.60 | 7.70 | 6.65 | +0.47 | 40.2% | 277.5 | 40.2% | -0.53 | 8.50 | 7.10 | 9.90 | — |
| — | 4.60 | 7.20 | 5.90 | +0.42 | 40.1% | 280 | 40.1% | -0.58 | 10.20 | 9.10 | 11.30 | — |
| — | 2.75 | 5.80 | 4.28 | +0.37 | 40.1% | 282.5 | 40.1% | -0.63 | 11.70 | 10.60 | 12.80 | — |
| — | 3.50 | 5.30 | 4.40 | +0.33 | 40.1% | 285 | 40.1% | -0.68 | 13.40 | 12.30 | 14.50 | — |
| — | 2.05 | 4.40 | 3.23 | +0.28 | 40.1% | 287.5 | 40.1% | -0.72 | 15.65 | 14.30 | 17.00 | — |
| — | 2.20 | 3.00 | 2.60 | +0.24 | 40.1% | 290 | 40.1% | -0.76 | 17.00 | 15.20 | 18.80 | — |
| 0 | 0.90 | 2.80 | 1.85 | +0.20 | 40.1% | 292.5 | 40.1% | -0.80 | 19.15 | 17.50 | 20.80 | — |
| — | 0.35 | 1.95 | 1.15 | +0.17 | 40.1% | 295 | 40.1% | -0.83 | 21.40 | 19.90 | 22.90 | — |
| — | 0.10 | 3.10 | 1.60 | +0.14 | 40.1% | 297.5 | 40.1% | -0.86 | 23.25 | 21.50 | 25.00 | — |
| — | 0.30 | 1.50 | 0.90 | +0.12 | 40.2% | 300 | 40.2% | -0.89 | 25.80 | 24.30 | 27.30 | — |
| — | 0.35 | 1.45 | 0.90 | +0.10 | 40.2% | 302.5 | 40.2% | -0.91 | 28.15 | 26.60 | 29.70 | — |
| — | — | 2.60 | — | +0.08 | 40.3% | 305 | 40.3% | -0.93 | 30.20 | 28.60 | 31.80 | — |
| — | 0.15 | 0.80 | 0.47 | +0.05 | 40.5% | 310 | 40.5% | -0.96 | 34.95 | 33.70 | 36.20 | — |
| — | — | 1.20 | — | +0.03 | 40.7% | 315 | 40.7% | -0.98 | 40.05 | 38.60 | 41.50 | — |
| — | 0.05 | 0.60 | 0.33 | +0.02 | 40.9% | 320 | 40.9% | -0.99 | 44.80 | 43.20 | 46.40 | — |
| — | — | 1.50 | — | +0.01 | 41.2% | 325 | 41.2% | -1.00 | 49.80 | 48.00 | 51.60 | — |
| — | — | 0.55 | — | +0.01 | 41.5% | 330 | 41.5% | -1.00 | 54.95 | 53.50 | 56.40 | — |
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.