Spot 277.03
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.20 | 57.30 | 53.75 | +1.00 | 57.3% | 225 | 57.3% | -0.00 | — | — | 0.10 | — |
| — | 43.60 | 53.00 | 48.30 | +0.99 | 55.1% | 230 | 55.1% | -0.01 | — | — | 0.10 | — |
| — | 37.10 | 47.10 | 42.10 | +0.99 | 53.2% | 235 | 53.2% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 32.70 | 42.50 | 37.60 | +0.98 | 51.6% | 240 | 51.6% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 30.90 | 40.90 | 35.90 | +0.97 | 50.8% | 242.5 | — | — | 0.45 | 0.15 | 0.75 | — |
| — | 30.50 | 38.00 | 34.25 | +0.97 | 50.2% | 245 | 50.2% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 25.70 | 34.20 | 29.95 | +0.95 | 49.7% | 247.5 | 49.7% | -0.05 | 0.47 | 0.25 | 0.70 | — |
| — | 24.20 | 32.40 | 28.30 | +0.94 | 49.2% | 250 | 49.2% | -0.06 | 0.55 | 0.50 | 0.60 | — |
| — | 21.90 | 29.60 | 25.75 | +0.92 | 48.8% | 252.5 | 48.8% | -0.08 | 0.68 | 0.60 | 0.75 | — |
| — | 21.60 | 25.50 | 23.55 | +0.90 | 48.4% | 255 | 48.4% | -0.10 | 1.00 | 0.85 | 1.15 | — |
| — | 19.10 | 23.00 | 21.05 | +0.87 | 48.2% | 257.5 | 48.2% | -0.13 | 1.23 | 1.10 | 1.35 | — |
| — | 15.30 | 21.80 | 18.55 | +0.84 | 47.9% | 260 | 47.9% | -0.16 | 1.55 | 1.45 | 1.65 | — |
| — | 13.20 | 21.30 | 17.25 | +0.81 | 47.8% | 262.5 | 47.8% | -0.20 | 2.00 | 1.75 | 2.25 | — |
| — | 11.30 | 17.90 | 14.60 | +0.76 | 47.6% | 265 | 47.6% | -0.24 | 2.65 | 2.40 | 2.90 | — |
| — | 9.50 | 17.50 | 13.50 | +0.72 | 47.6% | 267.5 | 47.6% | -0.28 | 3.30 | 2.90 | 3.70 | — |
| — | 10.90 | 12.20 | 11.55 | +0.67 | 47.6% | 270 | 47.6% | -0.33 | 4.10 | 3.80 | 4.40 | — |
| — | 9.20 | 10.30 | 9.75 | +0.61 | 47.6% | 272.5 | 47.6% | -0.38 | 5.10 | 4.80 | 5.40 | — |
| — | 7.70 | 8.50 | 8.10 | +0.56 | 47.7% | 275 | 47.7% | -0.44 | 6.10 | 5.70 | 6.50 | — |
| — | 6.90 | 7.50 | 7.20 | +0.51 | 47.8% | 277.5 | 47.8% | -0.49 | 6.60 | 5.40 | 7.80 | — |
| — | 6.00 | 6.50 | 6.25 | +0.45 | 47.9% | 280 | 47.9% | -0.55 | 9.05 | 8.50 | 9.60 | — |
| — | 4.60 | 5.50 | 5.05 | +0.40 | 48.0% | 282.5 | 48.0% | -0.60 | 9.30 | 7.80 | 10.80 | — |
| — | 3.90 | 4.30 | 4.10 | +0.35 | 48.2% | 285 | — | — | 11.75 | 9.60 | 13.90 | — |
| — | 3.30 | 3.70 | 3.50 | +0.31 | 48.5% | 287.5 | 48.5% | -0.70 | 13.50 | 10.30 | 16.70 | — |
| — | 2.65 | 3.00 | 2.83 | +0.26 | 48.8% | 290 | 48.8% | -0.74 | 15.85 | 13.70 | 18.00 | — |
| — | 2.05 | 2.60 | 2.33 | +0.22 | 49.1% | 292.5 | 49.1% | -0.78 | 17.35 | 14.20 | 20.50 | — |
| — | 1.70 | 2.05 | 1.88 | +0.19 | 49.4% | 295 | 49.4% | -0.81 | 19.20 | 17.80 | 20.60 | — |
| — | 1.35 | 1.65 | 1.50 | +0.16 | 49.8% | 297.5 | 49.8% | -0.84 | 20.70 | 17.30 | 24.10 | — |
| — | 1.20 | 1.35 | 1.27 | +0.13 | 50.2% | 300 | 50.2% | -0.87 | 23.80 | 22.00 | 25.60 | — |
| — | 0.80 | 1.05 | 0.93 | +0.11 | 50.6% | 302.5 | 50.6% | -0.89 | 25.20 | 21.80 | 28.60 | — |
| — | 0.75 | 0.90 | 0.82 | +0.09 | 51.1% | 305 | 51.1% | -0.91 | 28.40 | 26.40 | 30.40 | — |
| — | 0.25 | 2.25 | 1.25 | +0.08 | 51.6% | 307.5 | 51.6% | -0.93 | 30.95 | 26.20 | 35.70 | — |
| — | 0.40 | 0.65 | 0.53 | +0.06 | 52.1% | 310 | 52.1% | -0.94 | 33.80 | 32.00 | 35.60 | — |
| — | 0.30 | 0.55 | 0.42 | +0.05 | 52.6% | 312.5 | — | — | 36.70 | 32.10 | 41.30 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 315 | — | — | 36.75 | 33.10 | 40.40 | — |
| — | 0.25 | 1.30 | 0.78 | — | — | 317.5 | — | — | 39.55 | 35.60 | 43.50 | — |
| — | 0.20 | 0.30 | 0.25 | +0.03 | 54.2% | 320 | 54.2% | -0.98 | 43.00 | 38.10 | 47.90 | — |
| — | — | 1.05 | — | — | — | 322.5 | — | — | 44.95 | 41.50 | 48.40 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 325 | — | — | 49.55 | 46.50 | 52.60 | — |
| — | 0.05 | 0.50 | 0.28 | — | — | 327.5 | — | — | 49.45 | 45.50 | 53.40 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 330 | 56.1% | -0.99 | 54.60 | 51.20 | 58.00 | — |
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.