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 | |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | 50.85 | 53.90 | 52.38 | +0.97 | 69.1% | 225 | 69.1% | -0.04 | — | — | 1.19 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 45.80 | 49.15 | 47.48 | +0.95 | 68.9% | 230 | 68.9% | -0.06 | 1.00 | 0.50 | 1.51 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 41.20 | 44.55 | 42.88 | +0.93 | 68.6% | 235 | 68.6% | -0.08 | 1.58 | 0.95 | 2.22 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 36.90 | 40.10 | 38.50 | +0.90 | 68.2% | 240 | 68.2% | -0.11 | 1.92 | 1.02 | 2.81 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 32.45 | 35.60 | 34.02 | +0.87 | 67.6% | 245 | 67.6% | -0.15 | 2.33 | 1.57 | 3.10 | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 28.20 | 31.55 | 29.88 | +0.83 | 67.0% | 250 | 67.0% | -0.19 | 3.60 | 2.79 | 4.40 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 24.30 | 27.00 | 25.65 | +0.78 | 66.5% | 255 | 66.5% | -0.24 | 4.45 | 3.55 | 5.35 | — |
| — | 22.40 | 25.10 | 23.75 | +0.76 | 66.2% | 257.5 | 66.2% | -0.26 | 5.15 | 4.20 | 6.10 | — |
| — | 20.60 | 23.30 | 21.95 | +0.73 | 65.9% | 260 | 65.9% | -0.29 | 5.88 | 4.90 | 6.85 | — |
| — | 18.85 | 21.50 | 20.18 | +0.70 | 65.6% | 262.5 | 65.6% | -0.32 | 6.72 | 5.65 | 7.80 | — |
| — | 17.20 | 19.85 | 18.52 | +0.67 | 65.3% | 265 | 65.3% | -0.35 | 7.60 | 6.50 | 8.70 | — |
| — | 15.60 | 18.30 | 16.95 | +0.64 | 65.1% | 267.5 | 65.1% | -0.38 | 8.35 | 7.45 | 9.25 | — |
| — | 14.10 | 16.80 | 15.45 | +0.61 | 64.8% | 270 | 64.8% | -0.41 | 9.35 | 8.55 | 10.15 | — |
| — | 12.75 | 15.45 | 14.10 | +0.58 | 64.6% | 272.5 | 64.6% | -0.44 | 10.62 | 9.65 | 11.60 | — |
| — | 11.60 | 14.05 | 12.82 | +0.54 | 64.4% | 275 | 64.4% | -0.48 | 12.03 | 10.80 | 13.25 | — |
| — | 10.35 | 12.95 | 11.65 | +0.51 | 64.2% | 277.5 | 64.2% | -0.51 | 13.32 | 12.10 | 14.55 | — |
| — | 9.95 | 11.00 | 10.47 | +0.48 | 64.0% | 280 | 64.0% | -0.54 | 14.35 | 13.45 | 15.25 | — |
| — | 8.60 | 10.50 | 9.55 | +0.44 | 63.8% | 282.5 | 63.8% | -0.57 | 16.35 | 14.85 | 17.85 | — |
| — | 7.30 | 9.55 | 8.43 | +0.41 | 63.6% | 285 | 63.6% | -0.60 | 17.82 | 16.50 | 19.15 | — |
| — | 6.55 | 8.65 | 7.60 | +0.38 | 63.4% | 287.5 | 63.4% | -0.64 | 19.48 | 18.10 | 20.85 | — |
| — | 5.65 | 7.80 | 6.72 | +0.35 | 63.3% | 290 | 63.3% | -0.66 | 21.10 | 19.85 | 22.35 | — |
| — | 4.95 | 7.00 | 5.97 | +0.32 | 63.1% | 292.5 | 63.1% | -0.69 | 22.88 | 21.60 | 24.15 | — |
| — | 4.30 | 6.30 | 5.30 | +0.29 | 63.0% | 295 | 63.0% | -0.72 | 24.75 | 23.50 | 26.00 | — |
| — | 3.75 | 5.65 | 4.70 | +0.26 | 62.8% | 297.5 | 62.8% | -0.75 | 26.52 | 25.25 | 27.80 | — |
| — | 3.25 | 5.10 | 4.17 | +0.24 | 62.7% | 300 | 62.7% | -0.77 | 28.82 | 27.45 | 30.20 | — |
| — | 2.33 | 4.95 | 3.64 | +0.22 | 62.6% | 302.5 | 62.6% | -0.79 | 30.77 | 29.45 | 32.10 | — |
| — | 2.01 | 4.35 | 3.18 | +0.19 | 62.4% | 305 | 62.4% | -0.82 | 32.80 | 31.60 | 34.00 | — |
| — | 2.36 | 4.00 | 3.18 | +0.17 | 62.3% | 307.5 | 62.3% | -0.84 | 34.70 | 33.05 | 36.35 | — |
| — | 1.61 | 2.90 | 2.25 | +0.15 | 62.2% | 310 | 62.2% | -0.85 | 37.17 | 35.95 | 38.40 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 0.94 | 3.40 | 2.17 | +0.12 | 62.0% | 315 | 62.0% | -0.89 | 41.35 | 39.70 | 43.00 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 0.85 | 2.27 | 1.56 | +0.09 | 61.7% | 320 | 61.7% | -0.91 | 45.83 | 44.30 | 47.35 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 0.84 | 1.69 | 1.26 | +0.07 | 61.5% | 325 | 61.5% | -0.94 | 50.48 | 48.95 | 52.00 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 0.52 | 1.19 | 0.85 | +0.05 | 61.3% | 330 | 61.3% | -0.95 | 55.27 | 53.70 | 56.85 | — |
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.