Spot 276.48
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.50 | 53.60 | 51.55 | +1.00 | 42.4% | 225 | 42.4% | +0.00 | — | — | 2.15 | — |
| — | 44.50 | 48.40 | 46.45 | +1.00 | 40.4% | 230 | 40.4% | +0.00 | — | — | 2.15 | — |
| — | 39.50 | 43.20 | 41.35 | +1.00 | 38.5% | 235 | 38.5% | -0.00 | — | — | 2.15 | — |
| — | 34.50 | 38.60 | 36.55 | +1.00 | 36.6% | 240 | 36.6% | -0.00 | — | — | 2.15 | — |
| — | 29.50 | 33.30 | 31.40 | +1.00 | 34.8% | 245 | 34.8% | -0.00 | — | — | 2.15 | — |
| — | 24.50 | 27.10 | 25.80 | +1.00 | 33.1% | 250 | 33.1% | -0.00 | — | — | 0.50 | — |
| — | 22.00 | 25.40 | 23.70 | +1.00 | 32.3% | 252.5 | 32.3% | -0.00 | — | — | 2.15 | — |
| — | 19.60 | 23.30 | 21.45 | +1.00 | 31.6% | 255 | 31.6% | -0.00 | — | — | 2.15 | — |
| — | 17.10 | 21.10 | 19.10 | +1.00 | 30.8% | 257.5 | 30.8% | -0.00 | — | — | 2.20 | — |
| — | 14.60 | 18.30 | 16.45 | +0.99 | 30.1% | 260 | 30.1% | -0.01 | — | — | 2.25 | — |
| — | 12.40 | 14.80 | 13.60 | +0.98 | 29.5% | 262.5 | 29.5% | -0.02 | — | — | 2.35 | — |
| — | 10.10 | 12.40 | 11.25 | +0.95 | 28.9% | 265 | 28.9% | -0.05 | 0.17 | 0.05 | 0.30 | — |
| — | 7.90 | 10.00 | 8.95 | +0.91 | 28.3% | 267.5 | 28.3% | -0.09 | 0.57 | 0.20 | 0.95 | — |
| — | 5.30 | 7.80 | 6.55 | +0.84 | 27.7% | 270 | 27.7% | -0.16 | 0.53 | 0.25 | 0.80 | — |
| — | 4.50 | 5.60 | 5.05 | +0.73 | 27.1% | 272.5 | 27.1% | -0.27 | 1.00 | 0.70 | 1.30 | — |
| — | 1.95 | 3.70 | 2.83 | +0.60 | 26.6% | 275 | 26.6% | -0.40 | 1.85 | 1.50 | 2.20 | — |
| — | 1.55 | 2.25 | 1.90 | +0.45 | 26.3% | 277.5 | 26.3% | -0.56 | 3.00 | 2.60 | 3.40 | — |
| — | 0.80 | 1.30 | 1.05 | +0.30 | 26.1% | 280 | 26.1% | -0.70 | 4.60 | 4.00 | 5.20 | — |
| — | 0.40 | 1.20 | 0.80 | +0.19 | 26.0% | 282.5 | 26.0% | -0.82 | 7.05 | 5.90 | 8.20 | — |
| — | 0.05 | 0.45 | 0.25 | +0.10 | 25.8% | 285 | 25.8% | -0.90 | 9.15 | 7.80 | 10.50 | — |
| — | 0.05 | 0.45 | 0.25 | +0.05 | 25.7% | 287.5 | 25.7% | -0.96 | 11.60 | 10.30 | 12.90 | — |
| — | — | 1.00 | — | +0.02 | 25.6% | 290 | 25.6% | -0.99 | 14.20 | 13.00 | 15.40 | — |
| — | — | 0.35 | — | +0.01 | 25.6% | 292.5 | 25.6% | -1.00 | 16.65 | 15.40 | 17.90 | — |
| — | — | 1.95 | — | +0.00 | 25.6% | 295 | 25.6% | -1.00 | 19.15 | 17.70 | 20.60 | — |
| — | — | 2.20 | — | +0.00 | 25.7% | 297.5 | 25.7% | -1.00 | 21.55 | 20.00 | 23.10 | — |
| — | — | 2.15 | — | +0.00 | 25.8% | 300 | 25.8% | -1.00 | 23.85 | 22.10 | 25.60 | — |
| — | — | 2.15 | — | +0.00 | 25.9% | 302.5 | 25.9% | -1.00 | 26.60 | 25.10 | 28.10 | — |
| — | — | 2.15 | — | +0.00 | 26.1% | 305 | 26.1% | -1.00 | 29.10 | 27.60 | 30.60 | — |
| — | — | 1.30 | — | +0.00 | 26.6% | 310 | 26.6% | -1.00 | 34.10 | 32.60 | 35.60 | — |
| — | — | 2.15 | — | +0.00 | 27.3% | 315 | 27.3% | -1.00 | 38.65 | 37.10 | 40.20 | — |
| — | — | 2.15 | — | +0.00 | 28.1% | 320 | 28.1% | -1.00 | 43.90 | 42.20 | 45.60 | — |
| — | — | 2.15 | — | +0.00 | 29.1% | 325 | 29.1% | -1.00 | 48.90 | 47.20 | 50.60 | — |
| — | — | 2.15 | — | +0.00 | 30.2% | 330 | 30.2% | -1.00 | 54.00 | 52.40 | 55.60 | — |
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.