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 | |
| — | 53.30 | 56.60 | 54.95 | +1.00 | 48.6% | 220 | 48.6% | -0.00 | — | — | 1.80 | — |
| — | 48.00 | 51.30 | 49.65 | +1.00 | 47.3% | 225 | 47.3% | -0.00 | — | — | 1.35 | — |
| — | 43.10 | 46.70 | 44.90 | +0.99 | 46.1% | 230 | 46.1% | -0.01 | — | — | 2.25 | — |
| — | 38.90 | 41.70 | 40.30 | +0.99 | 45.0% | 235 | 45.0% | -0.01 | — | — | 2.25 | — |
| — | 33.30 | 36.90 | 35.10 | +0.98 | 44.0% | 240 | 44.0% | -0.02 | 0.62 | 0.10 | 1.15 | — |
| — | 29.20 | 32.10 | 30.65 | +0.96 | 43.2% | 245 | 43.2% | -0.04 | — | — | 1.65 | — |
| — | 23.70 | 27.10 | 25.40 | +0.93 | 42.4% | 250 | 42.4% | -0.07 | 0.68 | 0.45 | 0.90 | — |
| — | 21.40 | 24.60 | 23.00 | +0.91 | 42.1% | 252.5 | 42.1% | -0.09 | 1.00 | 0.35 | 1.65 | — |
| — | 19.10 | 22.80 | 20.95 | +0.88 | 41.8% | 255 | 41.8% | -0.12 | 1.85 | 0.80 | 2.90 | — |
| — | 17.20 | 20.20 | 18.70 | +0.85 | 41.6% | 257.5 | 41.6% | -0.15 | 1.45 | 0.90 | 2.00 | — |
| — | 14.80 | 18.00 | 16.40 | +0.82 | 41.3% | 260 | 41.3% | -0.19 | 2.52 | 1.25 | 3.80 | — |
| — | 13.10 | 16.50 | 14.80 | +0.77 | 41.2% | 262.5 | 41.2% | -0.23 | 2.12 | 1.15 | 3.10 | — |
| — | 12.10 | 14.10 | 13.10 | +0.72 | 41.0% | 265 | 41.0% | -0.27 | 3.12 | 1.75 | 4.50 | — |
| — | 9.90 | 13.20 | 11.55 | +0.67 | 40.9% | 267.5 | 40.9% | -0.33 | 4.28 | 2.55 | 6.00 | — |
| — | 8.70 | 10.20 | 9.45 | +0.62 | 40.8% | 270 | 40.8% | -0.38 | 4.25 | 2.90 | 5.60 | — |
| — | 7.40 | 8.60 | 8.00 | +0.56 | 40.7% | 272.5 | 40.7% | -0.44 | 6.20 | 5.30 | 7.10 | — |
| — | 6.10 | 8.90 | 7.50 | +0.50 | 40.7% | 275 | 40.7% | -0.50 | 7.35 | 6.40 | 8.30 | — |
| — | 5.00 | 6.80 | 5.90 | +0.45 | 40.7% | 277.5 | 40.7% | -0.56 | 8.85 | 7.80 | 9.90 | — |
| — | 4.00 | 6.80 | 5.40 | +0.39 | 40.8% | 280 | 40.8% | -0.61 | 10.00 | 8.90 | 11.10 | — |
| — | 3.20 | 4.40 | 3.80 | +0.34 | 40.9% | 282.5 | 40.9% | -0.66 | 11.60 | 10.50 | 12.70 | — |
| — | 2.70 | 3.40 | 3.05 | +0.30 | 41.0% | 285 | 41.0% | -0.71 | 13.35 | 12.30 | 14.40 | — |
| — | 1.25 | 4.40 | 2.83 | +0.25 | 41.2% | 287.5 | 41.2% | -0.75 | 15.20 | 14.00 | 16.40 | — |
| — | 0.70 | 3.60 | 2.15 | +0.22 | 41.4% | 290 | 41.4% | -0.80 | 17.25 | 15.90 | 18.60 | — |
| — | 1.20 | 1.85 | 1.52 | +0.18 | 41.7% | 292.5 | 41.7% | -0.82 | 19.60 | 18.00 | 21.20 | — |
| — | 0.05 | 2.85 | 1.45 | +0.15 | 41.9% | 295 | 41.9% | -0.85 | 21.55 | 20.10 | 23.00 | — |
| — | 0.95 | 1.25 | 1.10 | +0.12 | 42.2% | 297.5 | 42.2% | -0.88 | 24.00 | 22.40 | 25.60 | — |
| — | 0.45 | 1.65 | 1.05 | +0.10 | 42.6% | 300 | 42.6% | -0.90 | 26.25 | 24.60 | 27.90 | — |
| — | 0.25 | 2.25 | 1.25 | +0.08 | 42.9% | 302.5 | 42.9% | -0.92 | 28.85 | 27.60 | 30.10 | — |
| — | 0.15 | 2.75 | 1.45 | +0.07 | 43.3% | 305 | 43.3% | -0.94 | 31.00 | 29.30 | 32.70 | — |
| — | 0.10 | 2.45 | 1.27 | +0.06 | 43.7% | 307.5 | 43.7% | -0.95 | 33.30 | 31.50 | 35.10 | — |
| — | 0.25 | 2.55 | 1.40 | +0.04 | 44.2% | 310 | 44.2% | -0.96 | 35.30 | 33.90 | 36.70 | — |
| — | 0.05 | 2.45 | 1.25 | +0.04 | 44.6% | 312.5 | 44.6% | -0.97 | 38.35 | 36.70 | 40.00 | — |
| — | — | 0.90 | — | +0.03 | 45.0% | 315 | 45.0% | -0.98 | 41.00 | 39.60 | 42.40 | — |
| — | — | 2.35 | — | +0.02 | 45.5% | 317.5 | 45.5% | -0.99 | 43.10 | 41.30 | 44.90 | — |
| — | — | 1.60 | — | +0.02 | 45.9% | 320 | 45.9% | -0.99 | 45.75 | 44.10 | 47.40 | — |
| 0 | — | 2.30 | — | +0.01 | 46.3% | 322.5 | 46.3% | -0.99 | 48.55 | 47.10 | 50.00 | 0 |
| 0 | — | 2.25 | — | +0.01 | 46.7% | 325 | 46.7% | -1.00 | 50.85 | 49.30 | 52.40 | 1 |
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.