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 | |
| — | 52.90 | 59.60 | 56.25 | +0.98 | 57.9% | 222.5 | 57.9% | -0.02 | 0.21 | 0.13 | 0.30 | — |
| — | 49.50 | 56.55 | 53.02 | — | — | 225 | 57.6% | -0.03 | 0.28 | 0.11 | 0.45 | — |
| — | 47.10 | 54.75 | 50.92 | +0.97 | 57.2% | 227.5 | 57.2% | -0.03 | 0.23 | 0.05 | 0.42 | — |
| — | 45.70 | 50.45 | 48.08 | +0.96 | 56.9% | 230 | 56.9% | -0.04 | 0.47 | 0.42 | 0.52 | — |
| — | 43.25 | 50.00 | 46.62 | +0.95 | 56.5% | 232.5 | 56.5% | -0.05 | 0.42 | 0.20 | 0.64 | — |
| — | 39.95 | 47.00 | 43.48 | +0.94 | 56.2% | 235 | 56.2% | -0.06 | 0.69 | 0.47 | 0.92 | — |
| — | 37.60 | 45.25 | 41.42 | +0.93 | 55.9% | 237.5 | 55.9% | -0.07 | 0.83 | 0.44 | 1.23 | — |
| — | 34.95 | 40.60 | 37.77 | +0.92 | 55.6% | 240 | 55.6% | -0.08 | 1.22 | 1.05 | 1.39 | — |
| — | 32.90 | 39.05 | 35.98 | +0.90 | 55.3% | 242.5 | 55.3% | -0.10 | 1.36 | 1.01 | 1.71 | — |
| — | 31.55 | 36.85 | 34.20 | +0.89 | 55.0% | 245 | 55.0% | -0.11 | 1.60 | 1.26 | 1.94 | — |
| — | 28.05 | 36.50 | 32.27 | +0.87 | 54.8% | 247.5 | 54.8% | -0.13 | 2.22 | 0.94 | 3.50 | — |
| — | 26.05 | 32.80 | 29.43 | — | — | 250 | 54.6% | -0.15 | 2.27 | 2.00 | 2.53 | — |
| — | 24.00 | 31.50 | 27.75 | +0.83 | 54.3% | 252.5 | 54.3% | -0.17 | 2.73 | 2.40 | 3.05 | — |
| — | 22.10 | 29.55 | 25.82 | — | — | 255 | 54.1% | -0.19 | 3.35 | 2.79 | 3.90 | — |
| — | 21.40 | 27.55 | 24.48 | — | — | 257.5 | 53.9% | -0.22 | 3.60 | 3.05 | 4.15 | — |
| — | 20.00 | 25.80 | 22.90 | +0.75 | 53.7% | 260 | 53.7% | -0.25 | 4.28 | 4.00 | 4.55 | — |
| — | 17.00 | 23.70 | 20.35 | +0.72 | 53.6% | 262.5 | 53.6% | -0.28 | 4.97 | 4.40 | 5.55 | — |
| — | 15.25 | 22.35 | 18.80 | +0.69 | 53.4% | 265 | 53.4% | -0.31 | 6.83 | 5.05 | 8.60 | — |
| — | 14.40 | 19.45 | 16.93 | — | — | 267.5 | — | — | 6.65 | 4.30 | 9.00 | — |
| — | 13.35 | 16.40 | 14.88 | +0.63 | 53.1% | 270 | 53.1% | -0.37 | 7.25 | 6.25 | 8.25 | — |
| — | 11.85 | 15.00 | 13.43 | +0.59 | 53.0% | 272.5 | — | — | 8.50 | 7.70 | 9.30 | — |
| — | 11.65 | 14.05 | 12.85 | +0.56 | 52.9% | 275 | 52.9% | -0.44 | 10.43 | 8.45 | 12.40 | — |
| — | 10.70 | 12.05 | 11.38 | +0.52 | 52.8% | 277.5 | 52.8% | -0.48 | 10.95 | 9.75 | 12.15 | — |
| — | 9.70 | 10.50 | 10.10 | +0.49 | 52.8% | 280 | 52.8% | -0.51 | 11.57 | 10.20 | 12.95 | — |
| — | 7.45 | 10.40 | 8.93 | +0.46 | 52.7% | 282.5 | 52.7% | -0.55 | 13.68 | 11.05 | 16.30 | — |
| — | 6.60 | 8.80 | 7.70 | +0.42 | 52.7% | 285 | 52.7% | -0.58 | 15.03 | 13.75 | 16.30 | — |
| — | 5.50 | 9.80 | 7.65 | +0.39 | 52.7% | 287.5 | 52.7% | -0.61 | 15.82 | 13.45 | 18.20 | — |
| — | 5.05 | 7.10 | 6.08 | +0.36 | 52.6% | 290 | 52.6% | -0.65 | 18.15 | 15.10 | 21.20 | — |
| — | 4.60 | 8.35 | 6.47 | +0.33 | 52.7% | 292.5 | 52.7% | -0.68 | 20.40 | 17.90 | 22.90 | — |
| — | 4.40 | 5.80 | 5.10 | +0.30 | 52.7% | 295 | 52.7% | -0.71 | 21.07 | 19.30 | 22.85 | — |
| — | 2.76 | 5.00 | 3.88 | +0.27 | 52.7% | 297.5 | 52.7% | -0.73 | 24.75 | 21.30 | 28.20 | — |
| — | 2.82 | 5.00 | 3.91 | +0.24 | 52.7% | 300 | 52.7% | -0.76 | 26.12 | 23.60 | 28.65 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 305 | — | — | — | — | — | — |
| — | 1.31 | 2.82 | 2.06 | +0.16 | 53.0% | 310 | 53.0% | -0.85 | 34.70 | 30.70 | 38.70 | — |
| — | — | — | — | — | — | 315 | — | — | — | — | — | — |
| — | 1.01 | 1.45 | 1.23 | — | — | 320 | 53.6% | -0.91 | 43.52 | 39.35 | 47.70 | — |
| — | — | — | — | — | — | 325 | — | — | — | — | — | — |
| — | 0.49 | 0.87 | 0.68 | +0.06 | 54.3% | 330 | 54.3% | -0.95 | 52.62 | 48.80 | 56.45 | — |
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.