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 | |
| — | 28.16 | 28.66 | 28.41 | +0.99 | 31.6% | 250 | 31.6% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 25.18 | 25.64 | 25.41 | +0.98 | 29.8% | 253 | 29.8% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 22.22 | 22.68 | 22.45 | +0.97 | 28.0% | 256 | 28.0% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 19.28 | 19.73 | 19.50 | +0.96 | 26.4% | 259 | 26.4% | -0.04 | 0.18 | 0.17 | 0.19 | — |
| — | 17.34 | 17.78 | 17.56 | +0.95 | 25.3% | 261 | 25.3% | -0.05 | 0.24 | 0.23 | 0.25 | — |
| — | 15.42 | 15.75 | 15.59 | +0.94 | 24.4% | 263 | 24.4% | -0.07 | 0.32 | 0.30 | 0.33 | — |
| — | 13.54 | 13.84 | 13.69 | +0.91 | 23.4% | 265 | 23.4% | -0.08 | 0.42 | 0.41 | 0.44 | — |
| — | 12.61 | 12.93 | 12.77 | +0.90 | 23.0% | 266 | 23.0% | -0.10 | 0.49 | 0.48 | 0.51 | — |
| — | 11.70 | 11.99 | 11.85 | — | — | 267 | 22.5% | -0.11 | 0.58 | 0.56 | 0.60 | — |
| — | 10.81 | 11.10 | 10.96 | — | — | 268 | — | — | 0.69 | 0.66 | 0.71 | — |
| — | 9.93 | 10.21 | 10.07 | — | — | 269 | — | — | 0.81 | 0.78 | 0.83 | — |
| — | 9.15 | 9.36 | 9.26 | — | — | 270 | — | — | 0.95 | 0.92 | 0.98 | — |
| — | 8.32 | 8.53 | 8.43 | — | — | 271 | — | — | 1.11 | 1.08 | 1.15 | — |
| — | 7.51 | 7.73 | 7.62 | — | — | 272 | — | — | 1.31 | 1.28 | 1.34 | — |
| — | 6.69 | 6.96 | 6.83 | — | — | 273 | — | — | 1.53 | 1.50 | 1.57 | — |
| — | 6.04 | 6.21 | 6.12 | — | — | 274 | — | — | 1.79 | 1.75 | 1.83 | — |
| — | 5.31 | 5.50 | 5.41 | — | — | 275 | — | — | 2.09 | 2.05 | 2.13 | — |
| — | 4.63 | 4.83 | 4.73 | — | — | 276 | — | — | 2.42 | 2.38 | 2.45 | — |
| — | 4.04 | 4.20 | 4.12 | — | — | 277 | — | — | 2.79 | 2.76 | 2.83 | — |
| — | 3.50 | 3.58 | 3.54 | +0.52 | 19.4% | 278 | 19.4% | -0.48 | 3.22 | 3.18 | 3.26 | — |
| — | 2.97 | 3.04 | 3.00 | +0.47 | 19.1% | 279 | 19.1% | -0.53 | 3.69 | 3.65 | 3.73 | — |
| — | 2.49 | 2.55 | 2.52 | +0.43 | 18.9% | 280 | 18.9% | -0.58 | 4.22 | 4.12 | 4.33 | — |
| — | 2.06 | 2.12 | 2.09 | +0.38 | 18.7% | 281 | 18.7% | -0.63 | 4.79 | 4.67 | 4.92 | — |
| — | 1.68 | 1.74 | 1.71 | +0.33 | 18.5% | 282 | 18.5% | -0.68 | 5.42 | 5.28 | 5.55 | — |
| — | 1.35 | 1.40 | 1.38 | +0.29 | 18.3% | 283 | 18.3% | -0.72 | 6.09 | 5.95 | 6.24 | — |
| — | 1.08 | 1.14 | 1.11 | +0.25 | 18.1% | 284 | 18.1% | -0.76 | 6.87 | 6.76 | 6.97 | — |
| — | 0.86 | 0.91 | 0.89 | +0.21 | 18.0% | 285 | 18.0% | -0.81 | 7.66 | 7.55 | 7.76 | — |
| — | 0.67 | 0.73 | 0.70 | +0.17 | 17.9% | 286 | 17.9% | -0.84 | 8.43 | 8.27 | 8.58 | — |
| — | 0.53 | 0.57 | 0.55 | +0.14 | 17.8% | 287 | 17.8% | -0.88 | 9.28 | 9.12 | 9.44 | — |
| — | 0.46 | 0.51 | 0.48 | +0.12 | 17.8% | 287.5 | 17.8% | -0.89 | 9.72 | 9.56 | 9.89 | — |
| — | 0.41 | 0.45 | 0.43 | +0.12 | 17.8% | 288 | 17.8% | -0.90 | 10.24 | 10.14 | 10.35 | — |
| — | 0.32 | 0.35 | 0.34 | +0.09 | 17.9% | 289 | 17.9% | -0.93 | 11.15 | 10.93 | 11.37 | — |
| — | 0.25 | 0.28 | 0.27 | +0.07 | 18.0% | 290 | 18.0% | -0.95 | 12.10 | 11.87 | 12.32 | — |
| — | 0.19 | 0.22 | 0.20 | +0.06 | 18.1% | 291 | 18.1% | -0.96 | 12.99 | 12.81 | 13.17 | — |
| — | 0.14 | 0.17 | 0.15 | +0.05 | 18.3% | 292 | 18.3% | -0.98 | 14.02 | 13.78 | 14.26 | — |
| — | 0.13 | 0.16 | 0.14 | +0.04 | 18.4% | 292.5 | 18.4% | -0.98 | 14.51 | 14.27 | 14.75 | — |
| — | 0.09 | 0.11 | 0.10 | +0.03 | 18.8% | 294 | 18.8% | -0.99 | 16.00 | 15.77 | 16.23 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 19.4% | 296 | 19.4% | -1.00 | 18.00 | 17.77 | 18.23 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 20.1% | 298 | 20.1% | -1.00 | 20.00 | 19.77 | 20.23 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 20.9% | 300 | 20.9% | -1.00 | 22.00 | 21.77 | 22.23 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 22.1% | 302.5 | 22.1% | -1.00 | 24.50 | 24.27 | 24.73 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.2% | 305 | 23.2% | -1.00 | 27.00 | 26.77 | 27.23 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 308 | 24.5% | -1.00 | 30.00 | 29.77 | 30.23 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 312 | 25.6% | -1.00 | 34.00 | 33.77 | 34.23 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 315 | 26.1% | -1.00 | 37.00 | 36.77 | 37.23 | — |
| — | — | 0.01 | — | +0.00 | 26.5% | 318 | 26.5% | -1.00 | 40.00 | 39.77 | 40.23 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 322 | 27.0% | -1.00 | 44.00 | 43.77 | 44.23 | — |
| — | — | 0.01 | — | +0.00 | 27.6% | 326 | 27.6% | -1.00 | 48.00 | 47.77 | 48.23 | — |
| — | — | 0.01 | — | +0.00 | 28.5% | 330 | 28.5% | -1.00 | 52.00 | 51.77 | 52.23 | — |
| — | — | 0.01 | — | +0.00 | 29.5% | 334 | 29.5% | -1.00 | 56.00 | 55.77 | 56.23 | — |
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.