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 | |
| — | 50.30 | 53.50 | 51.90 | +0.97 | 103.4% | 225 | 103.4% | -0.03 | 0.27 | 0.20 | 0.34 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 45.60 | 48.35 | 46.98 | +0.96 | 101.6% | 230 | 101.6% | -0.04 | 0.35 | 0.20 | 0.50 | — |
| — | 43.10 | 46.25 | 44.67 | +0.96 | 100.6% | 232.5 | 100.6% | -0.05 | — | — | 0.85 | — |
| — | 40.60 | 43.85 | 42.23 | +0.95 | 99.7% | 235 | 99.7% | -0.05 | 0.45 | 0.18 | 0.72 | — |
| — | 38.25 | 41.55 | 39.90 | +0.94 | 98.7% | 237.5 | 98.7% | -0.06 | 0.73 | 0.39 | 1.07 | — |
| — | 35.95 | 39.20 | 37.58 | +0.92 | 97.8% | 240 | 97.8% | -0.08 | 0.91 | 0.57 | 1.25 | — |
| — | 33.60 | 36.95 | 35.27 | +0.91 | 97.0% | 242.5 | 97.0% | -0.09 | 1.08 | 0.75 | 1.42 | — |
| — | 31.90 | 34.10 | 33.00 | +0.90 | 96.2% | 245 | 96.2% | -0.11 | 1.46 | 1.15 | 1.76 | — |
| — | 29.35 | 32.55 | 30.95 | +0.88 | 95.5% | 247.5 | 95.5% | -0.12 | 1.71 | 0.84 | 2.58 | — |
| — | 27.35 | 29.80 | 28.57 | +0.86 | 94.8% | 250 | 94.8% | -0.14 | 2.10 | 1.85 | 2.35 | — |
| — | 25.60 | 27.80 | 26.70 | +0.83 | 94.2% | 252.5 | 94.2% | -0.17 | 2.24 | 1.28 | 3.20 | — |
| — | 23.25 | 26.35 | 24.80 | +0.81 | 93.7% | 255 | 93.7% | -0.19 | 2.72 | 2.04 | 3.40 | — |
| — | 21.15 | 23.80 | 22.48 | +0.78 | 93.3% | 257.5 | 93.3% | -0.22 | 3.31 | 2.06 | 4.55 | — |
| — | 19.40 | 21.90 | 20.65 | +0.75 | 92.9% | 260 | 92.9% | -0.25 | 4.22 | 3.95 | 4.50 | — |
| — | 17.40 | 20.10 | 18.75 | +0.72 | 92.6% | 262.5 | 92.6% | -0.28 | 4.95 | 4.65 | 5.25 | — |
| — | 15.75 | 18.40 | 17.07 | +0.68 | 92.3% | 265 | 92.3% | -0.31 | 5.70 | 5.40 | 6.00 | — |
| — | 14.10 | 15.60 | 14.85 | +0.65 | 92.0% | 267.5 | 92.0% | -0.35 | 6.58 | 6.30 | 6.85 | — |
| — | 12.75 | 14.35 | 13.55 | +0.61 | 91.8% | 270 | 91.8% | -0.39 | 7.60 | 7.30 | 7.90 | — |
| — | 12.00 | 12.95 | 12.47 | +0.58 | 91.6% | 272.5 | 91.6% | -0.42 | 8.38 | 7.90 | 8.85 | — |
| — | 10.65 | 11.55 | 11.10 | +0.54 | 91.5% | 275 | 91.5% | -0.46 | 9.57 | 9.10 | 10.05 | — |
| — | 9.40 | 10.05 | 9.72 | +0.50 | 91.3% | 277.5 | 91.3% | -0.50 | 10.88 | 10.40 | 11.35 | — |
| — | 8.35 | 9.90 | 9.12 | +0.47 | 91.2% | 280 | 91.2% | -0.54 | 12.25 | 11.80 | 12.70 | — |
| 108 | 7.20 | 8.85 | 8.03 | +0.43 | 91.2% | 282.5 | 91.2% | -0.57 | 13.68 | 13.10 | 14.25 | — |
| — | 6.30 | 7.05 | 6.67 | +0.39 | 91.1% | 285 | 91.1% | -0.61 | 15.32 | 14.85 | 15.80 | — |
| — | 5.45 | 6.85 | 6.15 | +0.36 | 91.1% | 287.5 | 91.1% | -0.64 | 16.80 | 15.95 | 17.65 | — |
| — | 4.60 | 5.50 | 5.05 | +0.32 | 91.1% | 290 | 91.1% | -0.68 | 19.02 | 17.70 | 20.35 | — |
| — | 4.00 | 4.85 | 4.42 | +0.29 | 91.0% | 292.5 | 91.0% | -0.71 | 20.75 | 19.55 | 21.95 | — |
| — | 3.45 | 4.35 | 3.90 | +0.26 | 91.0% | 295 | 91.0% | -0.74 | 22.65 | 21.45 | 23.85 | — |
| — | 2.67 | 4.85 | 3.76 | +0.23 | 90.9% | 297.5 | 90.9% | -0.77 | 24.68 | 23.40 | 25.95 | — |
| — | 2.80 | 3.75 | 3.27 | +0.21 | 90.9% | 300 | 90.9% | -0.79 | 26.75 | 25.55 | 27.95 | — |
| — | 1.76 | 3.25 | 2.50 | +0.18 | 90.8% | 302.5 | 90.8% | -0.82 | 28.57 | 27.10 | 30.05 | — |
| — | 2.01 | 3.30 | 2.65 | +0.16 | 90.7% | 305 | 90.7% | -0.84 | 31.02 | 29.80 | 32.25 | — |
| — | 1.05 | 3.50 | 2.27 | +0.14 | 90.6% | 307.5 | 90.6% | -0.86 | 33.23 | 32.00 | 34.45 | — |
| — | 0.85 | 2.07 | 1.46 | +0.12 | 90.6% | 310 | 90.6% | -0.88 | 35.45 | 34.25 | 36.65 | — |
| — | 0.99 | 2.37 | 1.68 | +0.10 | 90.5% | 312.5 | 90.5% | -0.90 | 37.58 | 36.50 | 38.65 | — |
| — | 0.74 | 2.24 | 1.49 | +0.09 | 90.5% | 315 | 90.5% | -0.91 | 39.70 | 38.50 | 40.90 | — |
| — | 0.68 | 1.59 | 1.14 | +0.08 | 90.6% | 317.5 | 90.6% | -0.92 | 41.92 | 40.40 | 43.45 | — |
| — | 0.63 | 1.40 | 1.01 | +0.07 | 90.7% | 320 | 90.7% | -0.93 | 44.40 | 42.70 | 46.10 | — |
| — | 0.48 | 1.06 | 0.77 | +0.06 | 91.0% | 322.5 | 91.0% | -0.94 | 46.58 | 45.05 | 48.10 | — |
| — | 0.48 | 1.00 | 0.74 | +0.05 | 91.3% | 325 | 91.3% | -0.95 | 49.00 | 47.50 | 50.50 | — |
| — | 0.27 | 1.09 | 0.68 | +0.04 | 91.8% | 327.5 | 91.8% | -0.96 | 51.52 | 50.20 | 52.85 | — |
| — | 0.22 | 0.68 | 0.45 | +0.04 | 92.4% | 330 | 92.4% | -0.97 | 54.10 | 52.65 | 55.55 | — |
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.