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 | |
| — | 27.88 | 28.33 | 28.11 | +1.00 | 43.3% | 250 | 43.3% | -0.00 | — | — | 0.01 | — |
| — | 24.89 | 25.36 | 25.12 | +1.00 | 43.7% | 253 | 43.7% | -0.00 | — | — | 0.02 | — |
| — | 21.89 | 22.33 | 22.11 | +1.00 | 42.4% | 256 | 42.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 18.90 | 19.37 | 19.14 | +0.99 | 39.1% | 259 | 39.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 16.90 | 17.39 | 17.14 | +0.99 | 36.4% | 261 | 36.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 14.91 | 15.36 | 15.13 | +0.99 | 33.6% | 263 | 33.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 12.92 | 13.37 | 13.14 | +0.98 | 30.9% | 265 | 30.9% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 12.01 | 12.38 | 12.20 | +0.98 | 29.7% | 266 | 29.7% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 11.02 | 11.39 | 11.21 | +0.98 | 28.6% | 267 | 28.6% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 10.05 | 10.39 | 10.22 | +0.97 | 27.7% | 268 | 27.7% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 9.07 | 9.44 | 9.26 | +0.96 | 27.1% | 269 | — | — | 0.12 | 0.11 | 0.13 | — |
| — | 8.12 | 8.38 | 8.25 | +0.94 | 26.6% | 270 | 26.6% | -0.06 | 0.17 | 0.16 | 0.17 | — |
| — | 7.19 | 7.42 | 7.30 | +0.91 | 26.2% | 271 | 26.2% | -0.09 | 0.23 | 0.22 | 0.23 | — |
| — | 6.28 | 6.61 | 6.45 | +0.88 | 26.0% | 272 | 26.0% | -0.12 | 0.32 | 0.31 | 0.33 | — |
| — | 5.41 | 5.63 | 5.52 | +0.85 | 25.7% | 273 | — | — | 0.45 | 0.43 | 0.46 | — |
| — | 4.58 | 4.88 | 4.73 | — | — | 274 | — | — | 0.61 | 0.60 | 0.63 | — |
| — | 3.79 | 4.08 | 3.94 | — | — | 275 | 24.5% | -0.26 | 0.82 | 0.81 | 0.84 | — |
| — | 3.09 | 3.27 | 3.18 | — | — | 276 | — | — | 1.11 | 1.08 | 1.14 | — |
| — | 2.46 | 2.66 | 2.56 | — | — | 277 | 23.8% | -0.41 | 1.45 | 1.42 | 1.48 | — |
| — | 1.96 | 2.02 | 1.99 | — | — | 278 | 23.5% | -0.49 | 1.88 | 1.84 | 1.91 | — |
| — | 1.46 | 1.52 | 1.49 | +0.42 | 23.2% | 279 | — | — | 2.41 | 2.34 | 2.48 | — |
| — | 1.06 | 1.10 | 1.08 | — | — | 280 | — | — | 2.97 | 2.92 | 3.02 | — |
| — | 0.73 | 0.76 | 0.74 | — | — | 281 | — | — | 3.68 | 3.59 | 3.77 | — |
| — | 0.50 | 0.53 | 0.52 | +0.21 | 22.3% | 282 | — | — | 4.41 | 4.21 | 4.61 | — |
| — | 0.33 | 0.37 | 0.35 | — | — | 283 | 22.1% | -0.87 | 5.31 | 5.16 | 5.46 | — |
| — | 0.21 | 0.24 | 0.23 | +0.11 | 22.2% | 284 | 22.2% | -0.91 | 6.21 | 6.05 | 6.36 | — |
| — | 0.14 | 0.15 | 0.14 | +0.07 | 22.4% | 285 | 22.4% | -0.94 | 7.08 | 6.86 | 7.30 | — |
| — | 0.09 | 0.10 | 0.10 | +0.05 | 22.9% | 286 | 22.9% | -0.97 | 8.03 | 7.80 | 8.26 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 23.6% | 287 | 23.6% | -0.98 | 8.99 | 8.75 | 9.24 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 24.3% | 288 | 24.3% | -0.99 | 10.01 | 9.78 | 10.23 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 25.1% | 289 | 25.1% | -1.00 | 11.06 | 10.91 | 11.22 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 25.9% | 290 | 25.9% | -1.00 | 11.99 | 11.76 | 12.22 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 26.7% | 291 | 26.7% | -1.00 | 12.98 | 12.75 | 13.22 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 27.7% | 292 | 27.7% | -1.00 | 14.00 | 13.78 | 14.22 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 28.3% | 292.5 | 28.3% | -1.00 | 14.50 | 14.28 | 14.72 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 29.5% | 294 | 29.5% | -1.00 | 15.98 | 15.75 | 16.22 | — |
| — | — | 0.01 | — | +0.00 | 29.8% | 296 | 29.8% | -1.00 | 18.00 | 17.77 | 18.22 | — |
| — | — | 0.01 | — | +0.00 | 29.6% | 298 | 29.6% | -1.00 | 19.98 | 19.74 | 20.22 | — |
| — | — | 0.01 | — | +0.00 | 29.4% | 300 | 29.4% | -1.00 | 22.00 | 21.77 | 22.22 | — |
| — | — | 0.01 | — | +0.00 | 29.4% | 302.5 | 29.4% | -1.00 | 24.50 | 24.27 | 24.72 | — |
| — | — | 0.01 | — | +0.00 | 29.5% | 305 | 29.5% | -1.00 | 26.98 | 26.74 | 27.22 | — |
| — | — | 0.01 | — | +0.00 | 29.7% | 308 | 29.7% | -1.00 | 29.98 | 29.74 | 30.22 | — |
| — | — | 0.01 | — | +0.00 | 30.2% | 312 | 30.2% | -1.00 | 33.98 | 33.74 | 34.22 | — |
| — | — | 0.01 | — | +0.00 | 30.6% | 315 | 30.6% | -1.00 | 36.98 | 36.74 | 37.22 | — |
| — | — | 0.01 | — | +0.00 | 31.1% | 318 | 31.1% | -1.00 | 39.98 | 39.74 | 40.22 | — |
| — | — | 0.01 | — | +0.00 | 31.8% | 322 | 31.8% | -1.00 | 43.98 | 43.74 | 44.22 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 326 | 32.6% | -1.00 | 47.98 | 47.74 | 48.22 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 330 | 33.4% | -1.00 | 51.98 | 51.74 | 52.22 | — |
| — | — | 0.01 | — | +0.00 | 34.3% | 334 | 34.3% | -1.00 | 55.98 | 55.74 | 56.22 | — |
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.