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 | |
| — | 51.60 | 56.60 | 54.10 | +0.99 | 60.6% | 225 | 60.6% | -0.01 | — | — | 4.30 | — |
| — | 46.10 | 51.60 | 48.85 | +0.99 | 57.7% | 230 | 57.7% | -0.01 | — | — | 1.60 | — |
| — | 41.30 | 46.60 | 43.95 | +0.98 | 55.1% | 235 | 55.1% | -0.02 | — | — | 4.40 | — |
| — | 35.80 | 41.70 | 38.75 | +0.97 | 52.6% | 240 | 52.6% | -0.03 | — | — | 1.40 | — |
| — | 28.80 | 36.70 | 32.75 | +0.96 | 50.5% | 245 | 50.5% | -0.04 | — | — | 0.55 | — |
| — | 26.10 | 32.10 | 29.10 | +0.93 | 48.7% | 250 | 48.7% | -0.07 | 0.53 | 0.30 | 0.75 | — |
| — | 24.40 | 29.80 | 27.10 | +0.91 | 47.9% | 252.5 | 47.9% | -0.09 | 1.82 | 0.05 | 3.60 | — |
| — | 21.70 | 27.50 | 24.60 | +0.89 | 47.3% | 255 | 47.3% | -0.11 | 0.88 | 0.70 | 1.05 | — |
| — | 20.30 | 25.30 | 22.80 | +0.87 | 46.7% | 257.5 | 46.7% | -0.13 | 1.23 | 1.05 | 1.40 | — |
| — | 15.90 | 23.20 | 19.55 | +0.84 | 46.1% | 260 | 46.1% | -0.16 | 1.62 | 1.20 | 2.05 | — |
| — | 14.00 | 21.20 | 17.60 | +0.80 | 45.7% | 262.5 | 45.7% | -0.20 | 2.05 | 1.60 | 2.50 | — |
| — | 12.70 | 18.00 | 15.35 | +0.76 | 45.4% | 265 | 45.4% | -0.24 | 2.73 | 2.35 | 3.10 | — |
| — | 10.70 | 16.10 | 13.40 | +0.72 | 45.1% | 267.5 | 45.1% | -0.28 | 3.35 | 2.80 | 3.90 | — |
| — | 10.80 | 12.40 | 11.60 | +0.67 | 44.9% | 270 | 44.9% | -0.33 | 4.05 | 3.60 | 4.50 | — |
| — | 7.40 | 11.90 | 9.65 | +0.62 | 44.8% | 272.5 | 44.8% | -0.39 | 4.65 | 3.30 | 6.00 | — |
| — | 7.70 | 9.10 | 8.40 | +0.56 | 44.8% | 275 | 44.8% | -0.44 | 6.00 | 5.50 | 6.50 | — |
| — | 7.00 | 7.80 | 7.40 | +0.51 | 44.9% | 277.5 | 44.9% | -0.49 | 7.50 | 6.50 | 8.50 | — |
| — | 5.70 | 7.30 | 6.50 | +0.45 | 45.0% | 280 | 45.0% | -0.55 | 8.50 | 8.10 | 8.90 | — |
| — | 3.70 | 6.90 | 5.30 | +0.40 | 45.2% | 282.5 | 45.2% | -0.60 | 9.65 | 8.70 | 10.60 | — |
| — | 4.20 | 4.80 | 4.50 | +0.35 | 45.4% | 285 | 45.4% | -0.65 | 11.65 | 11.10 | 12.20 | — |
| — | 2.30 | 4.00 | 3.15 | +0.31 | 45.7% | 287.5 | 45.7% | -0.69 | 13.00 | 11.50 | 14.50 | — |
| — | 2.60 | 3.50 | 3.05 | +0.27 | 46.1% | 290 | 46.1% | -0.74 | 15.30 | 14.40 | 16.20 | — |
| — | 2.05 | 2.65 | 2.35 | +0.23 | 46.5% | 292.5 | 46.5% | -0.77 | 16.95 | 15.60 | 18.30 | — |
| — | 1.35 | 2.60 | 1.98 | +0.20 | 47.0% | 295 | 47.0% | -0.81 | 19.85 | 18.50 | 21.20 | — |
| — | 1.30 | 1.95 | 1.62 | +0.17 | 47.5% | 297.5 | 47.5% | -0.84 | 21.50 | 19.80 | 23.20 | — |
| — | 1.15 | 1.45 | 1.30 | +0.14 | 48.0% | 300 | 48.0% | -0.86 | 23.80 | 22.80 | 24.80 | — |
| — | 0.65 | 1.30 | 0.97 | +0.12 | 48.6% | 302.5 | 48.6% | -0.89 | 26.20 | 22.60 | 29.80 | — |
| — | 0.70 | 1.00 | 0.85 | +0.10 | 49.2% | 305 | 49.2% | -0.90 | 29.10 | 27.10 | 31.10 | — |
| — | 0.30 | 0.80 | 0.55 | +0.08 | 49.8% | 307.5 | 49.8% | -0.92 | 30.15 | 26.40 | 33.90 | — |
| — | 0.55 | 0.75 | 0.65 | +0.07 | 50.4% | 310 | 50.4% | -0.93 | 33.10 | 30.40 | 35.80 | — |
| — | 0.05 | 1.50 | 0.78 | +0.06 | 51.1% | 312.5 | 51.1% | -0.95 | 34.95 | 31.20 | 38.70 | — |
| — | 0.10 | 0.70 | 0.40 | +0.05 | 51.8% | 315 | 51.8% | -0.95 | 38.10 | 35.40 | 40.80 | — |
| — | — | 2.00 | — | +0.04 | 52.5% | 317.5 | 52.5% | -0.96 | 40.30 | 36.40 | 44.20 | — |
| — | 0.05 | 0.55 | 0.30 | +0.04 | 53.2% | 320 | 53.2% | -0.97 | 43.45 | 40.20 | 46.70 | — |
| — | — | 4.50 | — | +0.03 | 53.9% | 322.5 | — | — | 45.35 | 41.20 | 49.50 | — |
| — | — | 0.45 | — | +0.03 | 54.7% | 325 | — | — | 47.30 | 43.00 | 51.60 | — |
| — | — | 0.30 | — | +0.02 | 55.4% | 327.5 | — | — | 48.95 | 46.40 | 51.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.02 | 56.2% | 330 | 56.2% | -0.99 | 52.25 | 48.60 | 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.