Spot 276.69
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.10 | 54.05 | 52.58 | +0.98 | 73.7% | 225 | 73.7% | -0.02 | 0.31 | 0.10 | 0.52 | — |
| — | 46.55 | 49.25 | 47.90 | +0.97 | 74.7% | 230 | 74.7% | -0.03 | 0.61 | 0.02 | 1.20 | — |
| — | 44.10 | 46.85 | 45.48 | +0.96 | 75.2% | 232.5 | 75.2% | -0.04 | 1.15 | 0.18 | 2.11 | — |
| — | 41.75 | 43.95 | 42.85 | +0.95 | 75.6% | 235 | 75.6% | -0.05 | 0.75 | 0.36 | 1.14 | — |
| — | 39.45 | 42.20 | 40.83 | +0.93 | 76.1% | 237.5 | 76.1% | -0.07 | 0.91 | 0.53 | 1.29 | — |
| — | 37.20 | 39.90 | 38.55 | +0.92 | 76.6% | 240 | 76.6% | -0.08 | 1.30 | 1.12 | 1.48 | — |
| — | 35.15 | 37.35 | 36.25 | +0.90 | 77.0% | 242.5 | 77.0% | -0.10 | 1.40 | 0.83 | 1.97 | — |
| — | 32.85 | 35.60 | 34.23 | +0.88 | 77.4% | 245 | 77.4% | -0.12 | 1.69 | 1.29 | 2.09 | — |
| — | 30.70 | 33.40 | 32.05 | +0.86 | 77.7% | 247.5 | 77.7% | -0.14 | 1.98 | 1.17 | 2.78 | — |
| — | 28.50 | 31.25 | 29.88 | +0.84 | 78.0% | 250 | 78.0% | -0.16 | 2.15 | 1.60 | 2.69 | — |
| — | 26.35 | 29.15 | 27.75 | +0.83 | 78.2% | 252.5 | 78.2% | -0.18 | 2.80 | 1.85 | 3.75 | — |
| — | 24.40 | 27.15 | 25.77 | +0.80 | 78.4% | 255 | 78.4% | -0.20 | 3.50 | 2.84 | 4.15 | — |
| — | 22.60 | 25.30 | 23.95 | +0.77 | 78.5% | 257.5 | 78.5% | -0.23 | 4.05 | 3.00 | 5.10 | — |
| — | 20.75 | 23.45 | 22.10 | +0.74 | 78.6% | 260 | 78.6% | -0.26 | 4.47 | 3.45 | 5.50 | — |
| — | 19.00 | 21.55 | 20.27 | +0.71 | 78.7% | 262.5 | 78.7% | -0.29 | 5.45 | 4.20 | 6.70 | — |
| — | 17.30 | 20.00 | 18.65 | +0.68 | 78.7% | 265 | 78.7% | -0.32 | 6.40 | 5.05 | 7.75 | — |
| — | 15.65 | 18.30 | 16.98 | +0.65 | 78.7% | 267.5 | 78.7% | -0.35 | 7.25 | 6.00 | 8.50 | — |
| — | 14.05 | 16.75 | 15.40 | +0.61 | 78.7% | 270 | 78.7% | -0.39 | 8.57 | 7.50 | 9.65 | — |
| — | 12.70 | 15.40 | 14.05 | +0.58 | 78.7% | 272.5 | 78.7% | -0.42 | 9.10 | 8.15 | 10.05 | — |
| — | 11.25 | 14.20 | 12.72 | +0.55 | 78.7% | 275 | 78.7% | -0.45 | 10.30 | 9.35 | 11.25 | — |
| — | 9.95 | 12.80 | 11.38 | +0.51 | 78.6% | 277.5 | 78.6% | -0.49 | 11.85 | 10.55 | 13.15 | — |
| — | 9.70 | 10.65 | 10.18 | +0.48 | 78.6% | 280 | 78.6% | -0.52 | 13.18 | 11.85 | 14.50 | — |
| — | 8.25 | 10.55 | 9.40 | +0.45 | 78.6% | 282.5 | 78.6% | -0.55 | 14.45 | 13.30 | 15.60 | — |
| 254 | 7.20 | 8.35 | 7.78 | +0.42 | 78.5% | 285 | 78.5% | -0.59 | 16.00 | 15.00 | 17.00 | — |
| — | 6.20 | 8.60 | 7.40 | — | — | 287.5 | — | — | 17.70 | 16.50 | 18.90 | — |
| — | 5.45 | 7.80 | 6.62 | — | — | 290 | — | — | 19.35 | 18.15 | 20.55 | — |
| — | 4.65 | 7.40 | 6.03 | — | — | 292.5 | — | — | 21.10 | 19.95 | 22.25 | — |
| — | 4.00 | 6.45 | 5.22 | — | — | 295 | 78.3% | -0.70 | 22.93 | 21.80 | 24.05 | — |
| — | 3.25 | 5.85 | 4.55 | +0.27 | 78.3% | 297.5 | 78.3% | -0.73 | 24.80 | 23.70 | 25.90 | — |
| — | 3.00 | 5.35 | 4.17 | +0.25 | 78.2% | 300 | 78.2% | -0.75 | 26.60 | 25.30 | 27.90 | — |
| — | 2.49 | 4.80 | 3.65 | +0.22 | 78.2% | 302.5 | 78.2% | -0.78 | 28.45 | 27.30 | 29.60 | — |
| — | 1.67 | 4.45 | 3.06 | +0.20 | 78.1% | 305 | 78.1% | -0.80 | 30.57 | 29.20 | 31.95 | — |
| — | 1.95 | 3.00 | 2.48 | +0.18 | 78.0% | 307.5 | 78.0% | -0.82 | 32.98 | 31.65 | 34.30 | — |
| — | 1.78 | 3.10 | 2.44 | +0.16 | 78.0% | 310 | 78.0% | -0.84 | 34.92 | 33.50 | 36.35 | — |
| — | 1.16 | 3.30 | 2.23 | +0.14 | 77.9% | 312.5 | 77.9% | -0.86 | 37.15 | 35.80 | 38.50 | — |
| — | 0.95 | 2.97 | 1.96 | +0.13 | 77.8% | 315 | 77.8% | -0.88 | 39.35 | 37.95 | 40.75 | — |
| — | 1.17 | 3.05 | 2.11 | +0.11 | 77.7% | 317.5 | 77.7% | -0.89 | 41.62 | 40.25 | 43.00 | — |
| — | 1.16 | 1.50 | 1.33 | +0.10 | 77.5% | 320 | 77.5% | -0.91 | 44.05 | 42.90 | 45.20 | — |
| — | 0.64 | 1.82 | 1.23 | +0.08 | 77.3% | 322.5 | 77.3% | -0.92 | 46.27 | 44.95 | 47.60 | — |
| — | 0.56 | 1.50 | 1.03 | +0.07 | 77.1% | 325 | 77.1% | -0.93 | 48.80 | 47.65 | 49.95 | — |
| — | 0.39 | 1.76 | 1.07 | +0.06 | 76.9% | 327.5 | 76.9% | -0.94 | 50.98 | 49.65 | 52.30 | — |
| — | 0.44 | 1.10 | 0.77 | +0.05 | 76.6% | 330 | 76.6% | -0.95 | 53.30 | 52.00 | 54.60 | — |
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.