Spot 276.28
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.40 | 54.60 | 53.00 | +0.94 | 51.1% | 225 | 51.1% | -0.08 | 1.62 | 1.00 | 2.24 | — |
| — | 46.80 | 49.45 | 48.12 | +0.92 | 50.4% | 230 | 50.4% | -0.10 | 1.91 | 1.62 | 2.20 | — |
| — | 42.75 | 45.05 | 43.90 | +0.89 | 49.9% | 235 | 49.9% | -0.12 | 2.66 | 1.97 | 3.35 | — |
| — | 38.25 | 40.75 | 39.50 | +0.86 | 49.3% | 240 | 49.3% | -0.15 | 3.45 | 3.20 | 3.70 | — |
| — | 34.10 | 37.35 | 35.73 | +0.82 | 48.9% | 245 | 48.9% | -0.19 | 4.55 | 4.00 | 5.10 | — |
| — | 30.30 | 32.80 | 31.55 | +0.78 | 48.4% | 250 | 48.4% | -0.23 | 5.28 | 4.45 | 6.10 | — |
| — | 26.60 | 29.20 | 27.90 | +0.74 | 48.0% | 255 | 48.0% | -0.27 | 6.62 | 5.90 | 7.35 | — |
| — | 24.75 | 27.40 | 26.07 | +0.71 | 47.9% | 257.5 | 47.9% | -0.29 | 7.60 | 6.10 | 9.10 | — |
| — | 23.20 | 25.70 | 24.45 | +0.69 | 47.7% | 260 | 47.7% | -0.32 | 8.05 | 7.20 | 8.90 | — |
| — | 21.40 | 24.10 | 22.75 | +0.66 | 47.5% | 262.5 | 47.5% | -0.34 | 9.15 | 7.95 | 10.35 | — |
| — | 20.20 | 21.60 | 20.90 | +0.64 | 47.4% | 265 | 47.4% | -0.36 | 10.05 | 9.30 | 10.80 | — |
| — | 18.55 | 20.30 | 19.43 | +0.61 | 47.2% | 267.5 | 47.2% | -0.39 | 11.47 | 10.10 | 12.85 | — |
| — | 17.10 | 18.80 | 17.95 | +0.59 | 47.1% | 270 | 47.1% | -0.41 | 12.20 | 11.40 | 13.00 | — |
| — | 15.65 | 18.35 | 17.00 | +0.56 | 47.0% | 272.5 | 47.0% | -0.44 | 13.25 | 12.25 | 14.25 | — |
| — | 14.35 | 16.25 | 15.30 | +0.54 | 46.9% | 275 | 46.9% | -0.47 | 14.53 | 13.70 | 15.35 | — |
| — | 13.35 | 15.10 | 14.22 | +0.51 | 46.8% | 277.5 | 46.8% | -0.49 | 15.80 | 14.95 | 16.65 | — |
| — | 12.25 | 14.00 | 13.12 | +0.48 | 46.7% | 280 | 46.7% | -0.52 | 17.20 | 16.35 | 18.05 | — |
| — | 11.10 | 12.90 | 12.00 | +0.46 | 46.6% | 282.5 | 46.6% | -0.55 | 18.73 | 17.80 | 19.65 | — |
| — | 10.20 | 12.05 | 11.12 | +0.43 | 46.5% | 285 | 46.5% | -0.57 | 20.55 | 19.25 | 21.85 | — |
| — | 9.15 | 11.05 | 10.10 | +0.41 | 46.5% | 287.5 | 46.5% | -0.60 | 21.73 | 20.90 | 22.55 | — |
| — | 8.25 | 10.55 | 9.40 | +0.38 | 46.4% | 290 | 46.4% | -0.62 | 23.35 | 22.50 | 24.20 | — |
| — | 7.45 | 9.35 | 8.40 | +0.36 | 46.4% | 292.5 | 46.4% | -0.65 | 25.05 | 24.20 | 25.90 | — |
| — | 6.50 | 9.20 | 7.85 | +0.34 | 46.3% | 295 | 46.3% | -0.67 | 27.12 | 25.90 | 28.35 | — |
| — | 5.80 | 7.90 | 6.85 | +0.31 | 46.3% | 297.5 | 46.3% | -0.69 | 28.82 | 27.55 | 30.10 | — |
| — | 6.00 | 7.35 | 6.67 | +0.29 | 46.3% | 300 | 46.3% | -0.71 | 30.75 | 29.55 | 31.95 | — |
| — | 4.60 | 6.70 | 5.65 | +0.27 | 46.3% | 302.5 | 46.3% | -0.73 | 32.67 | 31.45 | 33.90 | — |
| — | 4.25 | 6.05 | 5.15 | +0.25 | 46.2% | 305 | 46.2% | -0.76 | 34.40 | 33.00 | 35.80 | — |
| — | 3.30 | 5.45 | 4.38 | +0.22 | 46.3% | 310 | 46.3% | -0.79 | 38.35 | 37.05 | 39.65 | — |
| — | 2.60 | 4.25 | 3.42 | +0.18 | 46.3% | 315 | 46.3% | -0.83 | 42.65 | 41.00 | 44.30 | — |
| — | 2.24 | 3.00 | 2.62 | +0.15 | 46.4% | 320 | 46.4% | -0.85 | 47.35 | 46.10 | 48.60 | — |
| — | 1.72 | 3.25 | 2.48 | +0.13 | 46.5% | 325 | 46.5% | -0.88 | 51.60 | 50.10 | 53.10 | — |
| — | 1.23 | 2.95 | 2.09 | +0.11 | 46.6% | 330 | 46.6% | -0.90 | 55.98 | 54.45 | 57.50 | — |
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.