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 | |
| — | 49.00 | 58.90 | 53.95 | +0.97 | 56.4% | 225 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 43.90 | 53.80 | 48.85 | +0.96 | 54.9% | 230 | — | — | 0.47 | 0.35 | 0.60 | — |
| — | 39.50 | 48.50 | 44.00 | +0.95 | 53.6% | 235 | 53.6% | -0.05 | 0.50 | 0.15 | 0.85 | — |
| — | 35.30 | 45.20 | 40.25 | +0.93 | 52.4% | 240 | 52.4% | -0.07 | 0.85 | 0.70 | 1.00 | — |
| — | 33.80 | 40.60 | 37.20 | +0.92 | 51.9% | 242.5 | 51.9% | -0.08 | — | — | 1.25 | — |
| — | 29.40 | 39.40 | 34.40 | +0.90 | 51.5% | 245 | 51.5% | -0.10 | 1.20 | 0.90 | 1.50 | — |
| — | 26.70 | 36.60 | 31.65 | +0.88 | 51.0% | 247.5 | 51.0% | -0.12 | 0.95 | 0.10 | 1.80 | — |
| — | 27.70 | 31.50 | 29.60 | +0.86 | 50.6% | 250 | 50.6% | -0.14 | 1.77 | 1.55 | 2.00 | — |
| — | 25.40 | 31.80 | 28.60 | +0.84 | 50.3% | 252.5 | 50.3% | -0.16 | 2.15 | 1.80 | 2.50 | — |
| — | 21.80 | 29.30 | 25.55 | — | — | 255 | 50.0% | -0.18 | 2.73 | 2.25 | 3.20 | — |
| — | 19.70 | 27.40 | 23.55 | +0.79 | 49.7% | 257.5 | 49.7% | -0.21 | 1.98 | 0.25 | 3.70 | — |
| — | 19.60 | 25.90 | 22.75 | +0.76 | 49.5% | 260 | 49.5% | -0.24 | 3.48 | 2.55 | 4.40 | — |
| — | 18.80 | 23.90 | 21.35 | +0.73 | 49.3% | 262.5 | 49.3% | -0.27 | 4.60 | 2.90 | 6.30 | — |
| — | 16.90 | 22.30 | 19.60 | +0.70 | 49.2% | 265 | 49.2% | -0.30 | 5.25 | 4.70 | 5.80 | — |
| — | 12.40 | 20.70 | 16.55 | — | — | 267.5 | — | — | 6.28 | 2.45 | 10.10 | — |
| — | 11.40 | 18.60 | 15.00 | — | — | 270 | — | — | 7.35 | 6.70 | 8.00 | — |
| — | 9.40 | 17.50 | 13.45 | — | — | 272.5 | — | — | 9.20 | 7.30 | 11.10 | — |
| — | 11.30 | 12.50 | 11.90 | — | — | 275 | — | — | 8.30 | 6.30 | 10.30 | — |
| — | 10.10 | 11.90 | 11.00 | — | — | 277.5 | — | — | 10.05 | 8.10 | 12.00 | — |
| — | 8.70 | 10.50 | 9.60 | — | — | 280 | — | — | 11.55 | 7.90 | 15.20 | — |
| — | 7.60 | 11.30 | 9.45 | — | — | 282.5 | — | — | 13.35 | 12.20 | 14.50 | — |
| — | 7.10 | 8.20 | 7.65 | — | — | 285 | — | — | 14.35 | 12.20 | 16.50 | — |
| — | 4.60 | 7.40 | 6.00 | +0.37 | 49.4% | 287.5 | 49.4% | -0.63 | 16.55 | 12.30 | 20.80 | — |
| — | 5.30 | 6.00 | 5.65 | +0.34 | 49.5% | 290 | 49.5% | -0.66 | 18.30 | 17.20 | 19.40 | — |
| — | 4.60 | 5.90 | 5.25 | +0.31 | 49.7% | 292.5 | 49.7% | -0.69 | 20.55 | 17.30 | 23.80 | — |
| — | 4.10 | 6.20 | 5.15 | +0.28 | 49.9% | 295 | 49.9% | -0.72 | 21.20 | 18.00 | 24.40 | — |
| — | 1.80 | 6.30 | 4.05 | +0.25 | 50.2% | 297.5 | 50.2% | -0.75 | 23.10 | 19.80 | 26.40 | — |
| — | 3.10 | 4.00 | 3.55 | +0.23 | 50.4% | 300 | 50.4% | -0.78 | 25.50 | 22.20 | 28.80 | — |
| 1 | 2.55 | 3.50 | 3.02 | +0.21 | 50.7% | 302.5 | 50.7% | -0.80 | 27.35 | 23.50 | 31.20 | 0 |
| 60 | 1.20 | 2.80 | 2.00 | +0.18 | 50.9% | 305 | 50.9% | -0.82 | 29.65 | 26.80 | 32.50 | — |
| — | 0.95 | 4.30 | 2.62 | +0.16 | 51.2% | 307.5 | 51.2% | -0.84 | 33.00 | 30.90 | 35.10 | — |
| — | 0.95 | 2.25 | 1.60 | +0.15 | 51.5% | 310 | 51.5% | -0.86 | 35.00 | 33.90 | 36.10 | — |
| — | — | 2.05 | — | +0.13 | 51.8% | 312.5 | 51.8% | -0.88 | 36.15 | 31.40 | 40.90 | — |
| — | 1.10 | 1.60 | 1.35 | +0.12 | 52.2% | 315 | 52.2% | -0.89 | 39.45 | 37.40 | 41.50 | — |
| — | 0.80 | 1.35 | 1.07 | +0.09 | 52.8% | 320 | 52.8% | -0.92 | 42.80 | 38.30 | 47.30 | — |
| — | 0.55 | 1.10 | 0.82 | +0.07 | 53.5% | 325 | 53.5% | -0.93 | 48.40 | 44.00 | 52.80 | — |
| — | 0.50 | 1.20 | 0.85 | +0.06 | 54.2% | 330 | 54.2% | -0.95 | 53.30 | 52.30 | 54.30 | — |
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.