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 | |
| — | 51.65 | 54.35 | 53.00 | +0.96 | 64.3% | 225 | 64.3% | -0.05 | 1.47 | 0.24 | 2.70 | — |
| — | 46.95 | 49.65 | 48.30 | +0.94 | 64.3% | 230 | 64.3% | -0.07 | 1.05 | 0.50 | 1.60 | — |
| — | 42.40 | 45.10 | 43.75 | +0.92 | 64.3% | 235 | 64.3% | -0.09 | 1.52 | 0.93 | 2.11 | — |
| — | 37.90 | 40.75 | 39.33 | +0.89 | 64.3% | 240 | 64.3% | -0.12 | 2.11 | 1.58 | 2.64 | — |
| — | 33.70 | 36.65 | 35.17 | +0.85 | 64.2% | 245 | 64.2% | -0.16 | 2.98 | 2.20 | 3.75 | — |
| — | 29.65 | 32.55 | 31.10 | +0.82 | 64.1% | 250 | 64.1% | -0.20 | 3.90 | 3.00 | 4.80 | — |
| — | 25.95 | 28.50 | 27.23 | +0.77 | 63.9% | 255 | 63.9% | -0.24 | 5.10 | 3.85 | 6.35 | — |
| — | 24.10 | 26.80 | 25.45 | +0.74 | 63.8% | 257.5 | 63.8% | -0.27 | 5.97 | 4.70 | 7.25 | — |
| — | 22.20 | 24.90 | 23.55 | +0.72 | 63.7% | 260 | 63.7% | -0.30 | 6.62 | 5.45 | 7.80 | — |
| — | 20.60 | 23.30 | 21.95 | +0.69 | 63.6% | 262.5 | 63.6% | -0.32 | 7.70 | 6.35 | 9.05 | — |
| — | 18.95 | 21.40 | 20.18 | +0.67 | 63.5% | 265 | 63.5% | -0.35 | 8.68 | 7.55 | 9.80 | — |
| — | 17.35 | 20.20 | 18.77 | +0.64 | 63.3% | 267.5 | 63.3% | -0.38 | 9.50 | 8.40 | 10.60 | — |
| — | 15.75 | 18.60 | 17.18 | +0.61 | 63.2% | 270 | 63.2% | -0.41 | 10.53 | 9.60 | 11.45 | — |
| — | 14.35 | 17.05 | 15.70 | +0.58 | 63.0% | 272.5 | 63.0% | -0.44 | 11.80 | 10.50 | 13.10 | — |
| — | 13.15 | 15.75 | 14.45 | +0.55 | 62.9% | 275 | 62.9% | -0.46 | 13.07 | 11.85 | 14.30 | — |
| — | 11.85 | 14.60 | 13.22 | +0.52 | 62.7% | 277.5 | 62.7% | -0.49 | 14.30 | 13.05 | 15.55 | — |
| — | 10.65 | 13.45 | 12.05 | +0.49 | 62.5% | 280 | 62.5% | -0.52 | 15.65 | 14.40 | 16.90 | — |
| — | 9.55 | 12.40 | 10.97 | +0.46 | 62.3% | 282.5 | 62.3% | -0.55 | 17.18 | 15.85 | 18.50 | — |
| — | 8.65 | 11.35 | 10.00 | +0.43 | 62.0% | 285 | 62.0% | -0.58 | 18.68 | 17.40 | 19.95 | — |
| — | 7.60 | 10.45 | 9.03 | +0.40 | 61.8% | 287.5 | 61.8% | -0.61 | 20.27 | 19.05 | 21.50 | — |
| — | 7.10 | 9.60 | 8.35 | +0.38 | 61.6% | 290 | 61.6% | -0.64 | 21.90 | 20.70 | 23.10 | — |
| — | 5.85 | 8.75 | 7.30 | +0.35 | 61.3% | 292.5 | 61.3% | -0.66 | 23.57 | 22.40 | 24.75 | — |
| — | 5.55 | 8.00 | 6.78 | +0.32 | 61.0% | 295 | 61.0% | -0.69 | 25.32 | 24.15 | 26.50 | — |
| — | 4.75 | 7.30 | 6.03 | +0.29 | 60.7% | 297.5 | 60.7% | -0.72 | 27.10 | 25.95 | 28.25 | — |
| — | 4.10 | 6.65 | 5.38 | +0.27 | 60.5% | 300 | 60.5% | -0.74 | 29.00 | 27.90 | 30.10 | — |
| — | 3.55 | 6.05 | 4.80 | +0.24 | 60.2% | 302.5 | 60.2% | -0.77 | 30.88 | 29.65 | 32.10 | — |
| — | 2.79 | 5.60 | 4.20 | +0.22 | 59.9% | 305 | 59.9% | -0.79 | 32.92 | 31.60 | 34.25 | — |
| — | 2.30 | 4.60 | 3.45 | +0.20 | 59.5% | 307.5 | 59.5% | -0.81 | 35.02 | 33.75 | 36.30 | — |
| — | 2.36 | 4.05 | 3.21 | +0.18 | 59.2% | 310 | 59.2% | -0.83 | 36.95 | 35.50 | 38.40 | — |
| — | 2.00 | 4.00 | 3.00 | +0.14 | 58.6% | 315 | 58.6% | -0.86 | 41.33 | 39.75 | 42.90 | — |
| — | 1.50 | 3.15 | 2.33 | +0.11 | 58.0% | 320 | 58.0% | -0.89 | 45.88 | 44.55 | 47.20 | — |
| — | 0.48 | 2.40 | 1.44 | +0.08 | 57.4% | 325 | 57.4% | -0.92 | 50.60 | 49.15 | 52.05 | — |
| — | 0.51 | 3.00 | 1.75 | +0.06 | 56.9% | 330 | 56.9% | -0.94 | 55.15 | 53.50 | 56.80 | — |
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.