Spot 274.70
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.90 | 56.30 | 54.60 | +1.00 | 53.1% | 220 | 53.1% | +0.00 | — | — | 0.10 | — |
| — | 50.20 | 53.50 | 51.85 | +1.00 | 52.5% | 222.5 | 52.5% | +0.00 | — | — | 2.15 | — |
| — | 48.60 | 50.50 | 49.55 | +1.00 | 52.0% | 225 | 52.0% | +0.00 | — | — | 0.95 | — |
| — | 46.10 | 48.30 | 47.20 | +1.00 | 51.6% | 227.5 | 51.6% | +0.00 | — | — | 1.35 | — |
| — | 42.80 | 45.50 | 44.15 | +1.00 | 51.2% | 230 | 51.2% | -0.00 | — | — | 2.15 | — |
| — | 40.30 | 43.00 | 41.65 | +1.00 | 50.9% | 232.5 | 50.9% | -0.00 | — | — | 1.75 | — |
| — | 37.80 | 41.30 | 39.55 | +1.00 | 50.7% | 235 | 50.7% | -0.00 | — | — | 0.15 | — |
| — | 35.30 | 38.40 | 36.85 | +1.00 | 50.8% | 237.5 | 50.8% | -0.00 | — | — | 1.55 | — |
| — | 33.60 | 35.80 | 34.70 | +1.00 | 51.0% | 240 | 51.0% | -0.00 | — | — | 0.40 | — |
| — | 30.30 | 33.90 | 32.10 | +1.00 | 51.3% | 242.5 | 51.3% | -0.00 | — | — | 1.15 | — |
| — | 28.70 | 31.40 | 30.05 | +1.00 | 51.7% | 245 | 51.7% | -0.00 | — | — | 2.15 | — |
| — | 25.30 | 28.90 | 27.10 | +1.00 | 52.1% | 247.5 | 52.1% | -0.00 | — | — | 1.00 | — |
| — | 23.70 | 25.90 | 24.80 | +0.99 | 52.3% | 250 | 52.3% | -0.01 | — | — | 0.50 | — |
| — | 21.20 | 23.50 | 22.35 | — | — | 252.5 | 52.2% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 17.90 | 21.50 | 19.70 | +0.98 | 51.7% | 255 | 51.7% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 15.50 | 19.10 | 17.30 | — | — | 257.5 | 50.8% | -0.04 | 0.23 | 0.05 | 0.40 | — |
| — | 13.10 | 16.50 | 14.80 | +0.94 | 49.7% | 260 | 49.7% | -0.07 | 0.57 | 0.10 | 1.05 | — |
| — | 11.00 | 13.50 | 12.25 | +0.89 | 48.6% | 262.5 | 48.6% | -0.10 | 0.40 | 0.10 | 0.70 | — |
| — | 8.80 | 11.20 | 10.00 | +0.85 | 47.4% | 265 | 47.4% | -0.16 | 0.60 | 0.05 | 1.15 | — |
| — | 6.80 | 9.10 | 7.95 | +0.78 | 46.4% | 267.5 | 46.4% | -0.22 | 1.75 | 0.20 | 3.30 | — |
| — | 5.30 | 8.00 | 6.65 | +0.68 | 45.6% | 270 | 45.6% | -0.32 | 1.75 | 1.60 | 1.90 | — |
| — | 3.70 | 5.30 | 4.50 | +0.59 | 45.2% | 272.5 | 45.2% | -0.41 | 3.27 | 2.45 | 4.10 | — |
| — | 2.90 | 4.00 | 3.45 | +0.48 | 45.2% | 275 | 45.2% | -0.52 | 4.10 | 3.20 | 5.00 | — |
| — | 1.65 | 2.60 | 2.12 | +0.37 | 45.5% | 277.5 | 45.5% | -0.63 | 4.90 | 3.70 | 6.10 | — |
| — | 1.10 | 2.00 | 1.55 | — | — | 280 | — | — | 7.20 | 6.20 | 8.20 | — |
| — | 0.05 | 3.10 | 1.57 | — | — | 282.5 | 47.3% | -0.79 | 9.45 | 8.00 | 10.90 | — |
| — | 0.40 | 1.30 | 0.85 | +0.15 | 48.5% | 285 | 48.5% | -0.85 | 11.55 | 10.20 | 12.90 | — |
| — | 0.25 | 0.95 | 0.60 | +0.10 | 50.1% | 287.5 | 50.1% | -0.90 | 13.50 | 11.70 | 15.30 | — |
| — | 0.20 | 0.50 | 0.35 | +0.08 | 51.7% | 290 | 51.7% | -0.92 | 16.25 | 14.90 | 17.60 | — |
| — | 0.20 | 1.30 | 0.75 | +0.06 | 53.5% | 292.5 | 53.5% | -0.94 | 18.50 | 17.00 | 20.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 55.1% | 295 | 55.1% | -0.96 | 21.05 | 19.70 | 22.40 | — |
| — | 0.05 | 0.80 | 0.42 | +0.03 | 56.5% | 297.5 | 56.5% | -0.97 | 23.45 | 22.20 | 24.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 57.5% | 300 | 57.5% | -0.98 | 26.00 | 24.70 | 27.30 | — |
| — | 0.05 | 0.35 | 0.20 | +0.01 | 57.9% | 302.5 | 57.9% | -0.99 | 28.25 | 26.60 | 29.90 | — |
| — | — | 0.10 | — | +0.01 | 57.7% | 305 | 57.7% | -1.00 | 30.75 | 29.10 | 32.40 | — |
| — | — | 0.35 | — | +0.00 | 56.9% | 307.5 | 56.9% | -1.00 | 33.25 | 31.60 | 34.90 | — |
| — | — | 0.95 | — | +0.00 | 55.6% | 310 | 55.6% | -1.00 | 35.40 | 34.30 | 36.50 | — |
| — | — | 1.75 | — | +0.00 | 54.1% | 312.5 | 54.1% | -1.00 | 38.25 | 36.60 | 39.90 | — |
| — | — | 1.75 | — | +0.00 | 52.5% | 315 | 52.5% | -1.00 | 40.75 | 39.10 | 42.40 | — |
| — | — | 2.15 | — | +0.00 | 51.1% | 317.5 | 51.1% | -1.00 | 43.45 | 42.10 | 44.80 | — |
| — | — | 0.05 | — | +0.00 | 49.9% | 320 | 49.9% | -1.00 | 45.85 | 44.30 | 47.40 | — |
| — | — | 2.15 | — | +0.00 | 48.9% | 322.5 | 48.9% | -1.00 | 48.10 | 46.30 | 49.90 | — |
| — | — | 2.15 | — | +0.00 | 48.2% | 325 | 48.2% | -1.00 | 50.60 | 48.80 | 52.40 | — |
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.