Spot 277.12
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.50 | 56.80 | 52.15 | +1.00 | 56.6% | 225 | 56.6% | +0.00 | — | — | 7.90 | — |
| — | 42.60 | 51.80 | 47.20 | +1.00 | 53.6% | 230 | 53.6% | +0.00 | — | — | 7.70 | — |
| — | 37.60 | 46.40 | 42.00 | +1.00 | 51.3% | 235 | 51.3% | +0.00 | — | — | 4.50 | — |
| — | 32.50 | 41.80 | 37.15 | +1.00 | 50.0% | 240 | 50.0% | +0.00 | — | — | 1.45 | — |
| — | 28.70 | 36.30 | 32.50 | +1.00 | 49.5% | 245 | 49.5% | -0.00 | — | — | 4.30 | — |
| — | 25.90 | 31.30 | 28.60 | +1.00 | 49.7% | 250 | 49.7% | -0.00 | — | — | 0.40 | — |
| — | 20.60 | 26.30 | 23.45 | +1.00 | 50.3% | 255 | 50.3% | -0.00 | — | — | 4.50 | — |
| — | 15.40 | 21.30 | 18.35 | +0.99 | 50.5% | 260 | 50.5% | -0.01 | — | — | 0.05 | — |
| — | 13.00 | 18.80 | 15.90 | +0.98 | 50.4% | 262.5 | 50.4% | -0.02 | — | — | 3.70 | — |
| — | 11.10 | 16.30 | 13.70 | +0.96 | 50.3% | 265 | 50.3% | -0.04 | — | — | 0.15 | — |
| — | 8.60 | 14.20 | 11.40 | +0.92 | 49.9% | 267.5 | 49.9% | -0.08 | 0.28 | 0.05 | 0.50 | — |
| — | 4.60 | 12.00 | 8.30 | +0.85 | 49.4% | 270 | 49.4% | -0.15 | 0.55 | 0.30 | 0.80 | — |
| — | 5.50 | 8.60 | 7.05 | +0.76 | 48.8% | 272.5 | 48.8% | -0.24 | 1.18 | 0.90 | 1.45 | — |
| — | 2.60 | 6.80 | 4.70 | +0.63 | 48.2% | 275 | 48.2% | -0.37 | 1.52 | 0.90 | 2.15 | — |
| — | 2.40 | 3.30 | 2.85 | +0.48 | 47.7% | 277.5 | 47.7% | -0.53 | 2.83 | 2.55 | 3.10 | — |
| — | 1.55 | 2.80 | 2.17 | +0.34 | 47.5% | 280 | 47.5% | -0.66 | 4.35 | 4.20 | 4.50 | — |
| — | 0.85 | 1.15 | 1.00 | +0.23 | 47.8% | 282.5 | 47.8% | -0.77 | 6.10 | 5.20 | 7.00 | — |
| — | 0.25 | 1.00 | 0.62 | +0.14 | 48.9% | 285 | 48.9% | -0.86 | 8.20 | 7.90 | 8.50 | — |
| — | 0.20 | 0.35 | 0.28 | +0.08 | 51.1% | 287.5 | 51.1% | -0.92 | 11.55 | 9.50 | 13.60 | 240 |
| — | 0.10 | 0.20 | 0.15 | +0.06 | 54.3% | 290 | 54.3% | -0.95 | 13.85 | 12.40 | 15.30 | — |
| — | — | 0.20 | — | +0.04 | 58.5% | 292.5 | 58.5% | -0.96 | 15.80 | 13.40 | 18.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 63.4% | 295 | 63.4% | -0.97 | 18.15 | 16.70 | 19.60 | — |
| — | — | 0.50 | — | +0.03 | 68.9% | 297.5 | 68.9% | -0.98 | 19.25 | 16.10 | 22.40 | — |
| — | — | 0.25 | — | +0.02 | 74.8% | 300 | 74.8% | -0.98 | 22.80 | 21.80 | 23.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 80.8% | 302.5 | 80.8% | -0.98 | 25.40 | 21.50 | 29.30 | — |
| — | — | 0.30 | — | +0.02 | 86.9% | 305 | 86.9% | -0.98 | 28.25 | 25.00 | 31.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 92.7% | 307.5 | 92.7% | -0.98 | 30.30 | 26.40 | 34.20 | — |
| — | — | 0.10 | — | +0.02 | 98.1% | 310 | 98.1% | -0.99 | 32.90 | 30.50 | 35.30 | — |
| — | — | 0.45 | — | +0.01 | 102.9% | 312.5 | 102.9% | -0.99 | 35.40 | 32.80 | 38.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 107.2% | 315 | 107.2% | -0.99 | 38.55 | 35.40 | 41.70 | — |
| — | — | 0.10 | — | +0.01 | 111.0% | 317.5 | 111.0% | -0.99 | 40.15 | 36.10 | 44.20 | — |
| — | — | 0.20 | — | +0.01 | 114.4% | 320 | 114.4% | -0.99 | 43.10 | 39.50 | 46.70 | — |
| — | — | 0.15 | — | +0.01 | 117.4% | 322.5 | 117.4% | -0.99 | 45.20 | 41.40 | 49.00 | — |
| — | — | 0.05 | — | +0.01 | 120.2% | 325 | 120.2% | -0.99 | 48.10 | 44.50 | 51.70 | — |
| — | — | 6.90 | — | +0.01 | 122.8% | 327.5 | 122.8% | -1.00 | 50.25 | 46.40 | 54.10 | — |
| — | — | 0.15 | — | +0.00 | 125.2% | 330 | 125.2% | -1.00 | 53.45 | 50.40 | 56.50 | — |
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.