Spot 277.95
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.29 | 29.63 | 29.46 | +0.93 | 26.6% | 250 | 26.6% | -0.07 | 0.68 | 0.66 | 0.70 | — |
| — | 26.46 | 26.79 | 26.62 | +0.92 | 25.6% | 253 | 25.6% | -0.09 | 0.84 | 0.82 | 0.86 | — |
| — | 23.67 | 24.00 | 23.84 | +0.90 | 24.7% | 256 | 24.7% | -0.10 | 1.04 | 1.02 | 1.07 | — |
| — | 20.94 | 21.28 | 21.11 | +0.87 | 23.8% | 259 | 23.8% | -0.13 | 1.31 | 1.28 | 1.34 | — |
| — | 19.17 | 19.51 | 19.34 | +0.85 | 23.3% | 261 | 23.3% | -0.15 | 1.52 | 1.49 | 1.56 | — |
| — | 17.44 | 17.77 | 17.61 | +0.83 | 22.7% | 263 | 22.7% | -0.17 | 1.79 | 1.76 | 1.82 | — |
| — | 15.76 | 16.07 | 15.91 | +0.80 | 22.2% | 265 | 22.2% | -0.20 | 2.10 | 2.06 | 2.13 | — |
| — | 14.94 | 15.26 | 15.10 | +0.79 | 22.0% | 266 | 22.0% | -0.21 | 2.27 | 2.23 | 2.31 | — |
| — | 14.13 | 14.46 | 14.29 | +0.77 | 21.7% | 267 | 21.7% | -0.23 | 2.46 | 2.42 | 2.50 | — |
| — | 13.34 | 13.64 | 13.49 | +0.76 | 21.5% | 268 | 21.5% | -0.24 | 2.66 | 2.62 | 2.70 | — |
| — | 12.63 | 12.88 | 12.76 | +0.74 | 21.3% | 269 | 21.3% | -0.26 | 2.88 | 2.84 | 2.93 | — |
| — | 11.88 | 12.12 | 12.00 | +0.72 | 21.1% | 270 | 21.1% | -0.28 | 3.12 | 3.08 | 3.17 | — |
| — | 11.08 | 11.36 | 11.22 | +0.70 | 20.8% | 271 | 20.8% | -0.30 | 3.38 | 3.34 | 3.43 | — |
| — | 10.42 | 10.66 | 10.54 | +0.68 | 20.6% | 272 | 20.6% | -0.32 | 3.66 | 3.61 | 3.71 | — |
| — | 9.68 | 9.92 | 9.80 | +0.66 | 20.4% | 273 | 20.4% | -0.35 | 3.96 | 3.91 | 4.01 | — |
| — | 9.04 | 9.27 | 9.15 | +0.63 | 20.2% | 274 | 20.2% | -0.38 | 4.28 | 4.23 | 4.33 | — |
| — | 8.39 | 8.60 | 8.49 | +0.61 | 20.0% | 275 | 20.0% | -0.40 | 4.63 | 4.58 | 4.68 | — |
| — | 7.77 | 7.95 | 7.86 | +0.59 | 19.8% | 276 | 19.8% | -0.42 | 5.00 | 4.94 | 5.05 | — |
| — | 7.16 | 7.38 | 7.27 | +0.56 | 19.6% | 277 | 19.6% | -0.45 | 5.38 | 5.34 | 5.43 | — |
| — | 6.91 | 7.13 | 7.02 | +0.55 | 19.5% | 277.5 | 19.5% | -0.46 | 5.59 | 5.54 | 5.64 | — |
| — | 6.64 | 6.74 | 6.69 | +0.53 | 19.5% | 278 | 19.5% | -0.47 | 5.79 | 5.76 | 5.82 | — |
| — | 6.09 | 6.15 | 6.12 | +0.51 | 19.3% | 279 | 19.3% | -0.50 | 6.25 | 6.20 | 6.30 | — |
| — | 5.55 | 5.65 | 5.60 | +0.48 | 19.1% | 280 | 19.1% | -0.52 | 6.73 | 6.68 | 6.78 | — |
| — | 5.05 | 5.16 | 5.11 | +0.46 | 19.0% | 281 | 19.0% | -0.55 | 7.23 | 7.10 | 7.36 | — |
| — | 4.58 | 4.68 | 4.63 | +0.43 | 18.8% | 282 | 18.8% | -0.58 | 7.76 | 7.63 | 7.90 | — |
| — | 4.37 | 4.46 | 4.42 | +0.42 | 18.7% | 282.5 | 18.7% | -0.60 | 8.09 | 8.00 | 8.18 | — |
| — | 4.14 | 4.24 | 4.19 | +0.41 | 18.7% | 283 | 18.7% | -0.61 | 8.33 | 8.19 | 8.47 | — |
| — | 3.74 | 3.83 | 3.79 | +0.38 | 18.5% | 284 | 18.5% | -0.64 | 8.92 | 8.78 | 9.06 | — |
| — | 3.34 | 3.43 | 3.38 | +0.35 | 18.4% | 285 | 18.4% | -0.66 | 9.54 | 9.39 | 9.69 | — |
| — | 2.99 | 3.08 | 3.04 | +0.32 | 18.3% | 286 | 18.3% | -0.69 | 10.19 | 10.03 | 10.35 | — |
| — | 2.66 | 2.75 | 2.71 | +0.30 | 18.2% | 287 | 18.2% | -0.72 | 10.88 | 10.71 | 11.05 | — |
| — | 2.51 | 2.59 | 2.55 | +0.30 | 18.1% | 287.5 | 18.1% | -0.73 | 11.22 | 11.06 | 11.39 | — |
| — | 2.36 | 2.44 | 2.40 | +0.28 | 18.1% | 288 | 18.1% | -0.74 | 11.58 | 11.41 | 11.75 | — |
| — | 2.09 | 2.17 | 2.13 | +0.25 | 18.0% | 289 | 18.0% | -0.77 | 12.32 | 12.15 | 12.49 | — |
| — | 1.85 | 1.90 | 1.88 | +0.23 | 17.9% | 290 | 17.9% | -0.79 | 13.09 | 12.91 | 13.26 | — |
| — | 1.62 | 1.68 | 1.65 | +0.21 | 17.8% | 291 | 17.8% | -0.82 | 13.88 | 13.70 | 14.06 | — |
| — | 1.42 | 1.48 | 1.45 | +0.19 | 17.8% | 292 | 17.8% | -0.84 | 14.70 | 14.51 | 14.89 | — |
| — | 1.32 | 1.38 | 1.35 | +0.18 | 17.7% | 292.5 | 17.7% | -0.85 | 15.15 | 15.00 | 15.31 | — |
| — | 1.08 | 1.12 | 1.10 | +0.16 | 17.6% | 294 | 17.6% | -0.88 | 16.43 | 16.28 | 16.59 | — |
| — | 0.81 | 0.85 | 0.83 | +0.13 | 17.6% | 296 | 17.6% | -0.91 | 18.25 | 17.98 | 18.52 | — |
| — | 0.61 | 0.64 | 0.62 | +0.10 | 17.5% | 298 | 17.5% | -0.94 | 20.11 | 19.84 | 20.38 | — |
| — | 0.45 | 0.48 | 0.47 | +0.08 | 17.5% | 300 | 17.5% | -0.97 | 22.03 | 21.77 | 22.29 | — |
| — | 0.31 | 0.34 | 0.33 | +0.06 | 17.6% | 302.5 | 17.6% | -0.99 | 24.50 | 24.25 | 24.75 | — |
| — | 0.21 | 0.24 | 0.23 | +0.04 | 17.7% | 305 | 17.7% | -1.00 | 27.00 | 26.75 | 27.25 | — |
| — | 0.13 | 0.16 | 0.14 | +0.03 | 17.9% | 308 | 17.9% | -1.00 | 30.00 | 29.76 | 30.24 | — |
| — | 0.07 | 0.10 | 0.09 | +0.02 | 18.2% | 312 | 18.2% | -1.00 | 34.00 | 33.76 | 34.24 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 18.5% | 315 | 18.5% | -1.00 | 37.00 | 36.76 | 37.24 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 18.9% | 318 | 18.9% | -1.00 | 40.00 | 39.76 | 40.24 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 19.3% | 322 | 19.3% | -1.00 | 44.00 | 43.76 | 44.24 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.8% | 326 | 19.8% | -1.00 | 48.00 | 47.76 | 48.24 | — |
| — | — | 0.03 | — | +0.00 | 20.3% | 330 | 20.3% | -1.00 | 52.00 | 51.76 | 52.24 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 334 | 20.8% | -1.00 | 56.00 | 55.76 | 56.24 | — |
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.