Spot 277.31
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.65 | 59.30 | 55.98 | +0.99 | 63.3% | 222.5 | 63.3% | -0.01 | — | — | 1.70 | — |
| — | 50.35 | 56.15 | 53.25 | +0.99 | 62.5% | 225 | 62.5% | -0.01 | 0.20 | 0.05 | 0.36 | — |
| — | 47.25 | 54.30 | 50.77 | +0.99 | 61.6% | 227.5 | 61.6% | -0.01 | — | — | 2.05 | — |
| — | 44.60 | 51.85 | 48.23 | +0.99 | 60.7% | 230 | 60.7% | -0.01 | — | — | 1.21 | — |
| — | 41.65 | 48.70 | 45.17 | +0.99 | 59.7% | 232.5 | 59.7% | -0.01 | — | — | 0.24 | — |
| — | 39.55 | 47.10 | 43.33 | +0.98 | 58.8% | 235 | 58.8% | -0.02 | — | — | 0.53 | — |
| — | 38.30 | 43.80 | 41.05 | +0.98 | 57.9% | 237.5 | 57.9% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 34.40 | 42.25 | 38.33 | +0.97 | 57.0% | 240 | 57.0% | -0.03 | — | — | 0.60 | — |
| — | 31.85 | 39.55 | 35.70 | +0.96 | 56.2% | 242.5 | 56.2% | -0.04 | 0.28 | 0.04 | 0.53 | — |
| — | 29.50 | 34.95 | 32.23 | +0.95 | 55.4% | 245 | 55.4% | -0.05 | 0.36 | 0.17 | 0.55 | — |
| — | 28.10 | 34.80 | 31.45 | +0.94 | 54.6% | 247.5 | 54.6% | -0.06 | 0.57 | 0.28 | 0.87 | — |
| — | 24.80 | 30.10 | 27.45 | +0.93 | 54.0% | 250 | 54.0% | -0.08 | 0.66 | 0.35 | 0.97 | — |
| — | 22.45 | 29.95 | 26.20 | +0.91 | 53.4% | 252.5 | 53.4% | -0.09 | 0.81 | 0.61 | 1.00 | — |
| — | 20.15 | 26.65 | 23.40 | +0.88 | 52.8% | 255 | 52.8% | -0.12 | 1.03 | 0.87 | 1.19 | — |
| — | 17.50 | 25.50 | 21.50 | +0.86 | 52.3% | 257.5 | 52.3% | -0.14 | 1.38 | 1.16 | 1.60 | — |
| — | 15.75 | 22.15 | 18.95 | +0.83 | 51.9% | 260 | 51.9% | -0.17 | 1.85 | 1.50 | 2.20 | — |
| — | 14.65 | 20.10 | 17.38 | +0.79 | 51.5% | 262.5 | 51.5% | -0.21 | 2.31 | 2.09 | 2.52 | — |
| — | 13.05 | 18.10 | 15.57 | +0.75 | 51.2% | 265 | 51.2% | -0.25 | 2.79 | 2.47 | 3.10 | — |
| — | 11.25 | 16.90 | 14.07 | +0.71 | 50.9% | 267.5 | 50.9% | -0.29 | 3.42 | 2.79 | 4.05 | — |
| — | 9.60 | 14.10 | 11.85 | +0.67 | 50.7% | 270 | 50.7% | -0.33 | 4.50 | 3.55 | 5.45 | — |
| — | 8.40 | 12.00 | 10.20 | +0.62 | 50.5% | 272.5 | 50.5% | -0.38 | 5.28 | 4.35 | 6.20 | — |
| — | 7.50 | 10.00 | 8.75 | +0.57 | 50.4% | 275 | 50.4% | -0.43 | 6.65 | 5.55 | 7.75 | — |
| — | 6.40 | 8.60 | 7.50 | +0.51 | 50.3% | 277.5 | 50.3% | -0.49 | 7.62 | 7.00 | 8.25 | — |
| — | 5.85 | 7.90 | 6.88 | +0.46 | 50.2% | 280 | 50.2% | -0.54 | 8.32 | 6.20 | 10.45 | — |
| — | 3.55 | 6.95 | 5.25 | +0.41 | 50.1% | 282.5 | 50.1% | -0.59 | 10.53 | 8.10 | 12.95 | — |
| — | 4.35 | 5.45 | 4.90 | +0.36 | 50.1% | 285 | 50.1% | -0.64 | 12.00 | 9.45 | 14.55 | — |
| — | 3.65 | 5.00 | 4.33 | +0.32 | 50.1% | 287.5 | 50.1% | -0.68 | 14.40 | 11.25 | 17.55 | — |
| — | 2.71 | 4.20 | 3.46 | +0.27 | 50.1% | 290 | 50.1% | -0.73 | 16.12 | 13.65 | 18.60 | — |
| — | 2.51 | 3.35 | 2.93 | +0.23 | 50.1% | 292.5 | 50.1% | -0.77 | 17.88 | 14.40 | 21.35 | — |
| — | 1.69 | 3.00 | 2.35 | +0.20 | 50.2% | 295 | 50.2% | -0.80 | 19.62 | 16.65 | 22.60 | — |
| — | 0.98 | 2.45 | 1.72 | +0.17 | 50.3% | 297.5 | 50.3% | -0.84 | 21.82 | 17.95 | 25.70 | — |
| — | 1.29 | 1.65 | 1.47 | +0.14 | 50.4% | 300 | 50.4% | -0.86 | 23.90 | 19.85 | 27.95 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 0.75 | 1.07 | 0.91 | +0.09 | 50.7% | 305 | 50.7% | -0.91 | 27.55 | 24.30 | 30.80 | — |
| — | 0.28 | 0.72 | 0.50 | +0.06 | 51.2% | 310 | 51.2% | -0.94 | 32.80 | 29.15 | 36.45 | — |
| — | 0.21 | 0.40 | 0.30 | +0.04 | 51.9% | 315 | 51.9% | -0.96 | 37.42 | 33.60 | 41.25 | — |
| — | — | 0.31 | — | +0.03 | 52.7% | 320 | 52.7% | -0.98 | 42.33 | 38.50 | 46.15 | — |
| — | — | 0.49 | — | +0.02 | 53.7% | 325 | 53.7% | -0.99 | 47.30 | 43.45 | 51.15 | — |
| — | — | 0.63 | — | +0.01 | 54.9% | 330 | 54.9% | -0.99 | 52.48 | 49.05 | 55.90 | — |
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.