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 | |
| — | 49.70 | 53.70 | 51.70 | +1.00 | 34.6% | 225 | 34.6% | -0.00 | — | — | 2.15 | — |
| — | 44.70 | 48.70 | 46.70 | +1.00 | 33.1% | 230 | 33.1% | -0.00 | — | — | 2.15 | — |
| — | 39.70 | 43.70 | 41.70 | +1.00 | 31.7% | 235 | 31.7% | -0.00 | — | — | 2.15 | — |
| — | 34.70 | 38.70 | 36.70 | +1.00 | 30.4% | 240 | 30.4% | -0.00 | — | — | 2.20 | — |
| — | 29.80 | 33.80 | 31.80 | +0.99 | 29.1% | 245 | 29.1% | -0.01 | — | — | 2.25 | — |
| 0 | 24.80 | 28.00 | 26.40 | — | — | 250 | — | — | — | — | 0.50 | — |
| — | 22.60 | 25.10 | 23.85 | — | — | 252.5 | — | — | — | — | 2.40 | — |
| — | 19.90 | 23.40 | 21.65 | — | — | 255 | — | — | — | — | 2.50 | — |
| — | 17.80 | 20.50 | 19.15 | — | — | 257.5 | — | — | — | — | 0.45 | — |
| — | 15.10 | 18.30 | 16.70 | — | — | 260 | — | — | 0.93 | 0.05 | 1.80 | — |
| — | 12.70 | 16.80 | 14.75 | — | — | 262.5 | 25.2% | -0.10 | 0.88 | 0.15 | 1.60 | — |
| — | 10.90 | 13.80 | 12.35 | +0.86 | 24.6% | 265 | 24.6% | -0.14 | 0.97 | 0.65 | 1.30 | — |
| — | 8.90 | 11.20 | 10.05 | +0.81 | 24.1% | 267.5 | 24.1% | -0.19 | 1.60 | 0.95 | 2.25 | — |
| — | 7.70 | 9.60 | 8.65 | +0.75 | 23.6% | 270 | 23.6% | -0.25 | 1.75 | 1.40 | 2.10 | — |
| — | 5.80 | 7.10 | 6.45 | +0.67 | 23.2% | 272.5 | 23.2% | -0.34 | 2.45 | 2.10 | 2.80 | — |
| — | 3.30 | 5.50 | 4.40 | +0.58 | 22.8% | 275 | 22.8% | -0.43 | 3.35 | 2.90 | 3.80 | — |
| — | 2.95 | 4.00 | 3.48 | +0.48 | 22.6% | 277.5 | 22.6% | -0.52 | 4.35 | 3.10 | 5.60 | — |
| — | 2.00 | 2.75 | 2.38 | +0.38 | 22.4% | 280 | 22.4% | -0.62 | 6.10 | 5.60 | 6.60 | — |
| — | 1.35 | 2.05 | 1.70 | +0.30 | 22.3% | 282.5 | 22.3% | -0.71 | 7.70 | 7.10 | 8.30 | — |
| — | 0.90 | 1.45 | 1.18 | +0.22 | 22.4% | 285 | 22.4% | -0.79 | 9.95 | 8.80 | 11.10 | — |
| — | 0.60 | 1.10 | 0.85 | +0.16 | 22.4% | 287.5 | 22.4% | -0.85 | 11.95 | 10.60 | 13.30 | — |
| — | 0.15 | 0.60 | 0.38 | +0.11 | 22.5% | 290 | 22.5% | -0.90 | 14.45 | 13.30 | 15.60 | — |
| — | 0.05 | 0.75 | 0.40 | +0.07 | 22.7% | 292.5 | 22.7% | -0.94 | 16.70 | 15.40 | 18.00 | — |
| — | 0.10 | 0.30 | 0.20 | +0.05 | 22.8% | 295 | 22.8% | -0.97 | 19.20 | 17.70 | 20.70 | — |
| — | — | 2.45 | — | +0.03 | 22.9% | 297.5 | 22.9% | -0.99 | 21.20 | 20.00 | 22.40 | — |
| — | — | 0.65 | — | +0.02 | 23.0% | 300 | 23.0% | -1.00 | 24.15 | 22.70 | 25.60 | — |
| — | — | 2.30 | — | +0.01 | 23.2% | 302.5 | 23.2% | -1.00 | 26.60 | 25.10 | 28.10 | — |
| — | — | 1.20 | — | +0.01 | 23.3% | 305 | 23.3% | -1.00 | 28.55 | 26.90 | 30.20 | — |
| — | — | 1.00 | — | +0.00 | 23.6% | 310 | 23.6% | -1.00 | 33.95 | 32.30 | 35.60 | — |
| — | — | 1.50 | — | +0.00 | 24.0% | 315 | 24.0% | -1.00 | 39.05 | 37.50 | 40.60 | — |
| — | — | 0.45 | — | +0.00 | 24.4% | 320 | 24.4% | -1.00 | 43.70 | 42.20 | 45.20 | — |
| — | — | 2.15 | — | +0.00 | 25.0% | 325 | 25.0% | -1.00 | 49.15 | 47.70 | 50.60 | — |
| — | — | 2.15 | — | +0.00 | 25.6% | 330 | 25.6% | -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.