Spot 277.81
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.99 | 48.25 | 48.12 | +1.00 | 46.3% | 230 | 46.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 32.89 | 33.30 | 33.09 | +0.99 | 35.2% | 245 | 35.2% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 26.96 | 27.33 | 27.14 | +0.98 | 30.9% | 251 | 30.9% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 24.09 | 24.36 | 24.23 | +0.98 | 28.8% | 254 | 28.8% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 21.12 | 21.39 | 21.25 | +0.97 | 26.7% | 257 | 26.7% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 19.16 | 19.42 | 19.29 | +0.96 | 25.4% | 259 | 25.4% | -0.04 | 0.15 | 0.15 | 0.16 | — |
| — | 17.20 | 17.46 | 17.33 | +0.95 | 24.1% | 261 | 24.1% | -0.05 | 0.20 | 0.19 | 0.20 | — |
| — | 15.17 | 15.52 | 15.35 | +0.94 | 22.8% | 263 | 22.8% | -0.06 | 0.25 | 0.24 | 0.26 | — |
| — | 14.30 | 14.42 | 14.36 | +0.93 | 22.2% | 264 | 22.2% | -0.07 | 0.29 | 0.28 | 0.30 | — |
| — | 13.35 | 13.47 | 13.41 | +0.92 | 21.7% | 265 | 21.7% | -0.08 | 0.33 | 0.32 | 0.34 | — |
| — | 12.41 | 12.52 | 12.46 | +0.91 | 21.1% | 266 | 21.1% | -0.09 | 0.39 | 0.38 | 0.40 | — |
| — | 11.48 | 11.59 | 11.54 | +0.89 | 20.7% | 267 | 20.7% | -0.11 | 0.46 | 0.44 | 0.47 | — |
| — | 10.56 | 10.67 | 10.62 | +0.88 | 20.3% | 268 | 20.3% | -0.12 | 0.54 | 0.53 | 0.55 | — |
| — | 9.67 | 9.78 | 9.72 | +0.85 | 20.0% | 269 | 20.0% | -0.15 | 0.65 | 0.63 | 0.66 | — |
| — | 8.80 | 8.89 | 8.85 | +0.83 | 19.7% | 270 | 19.7% | -0.17 | 0.77 | 0.75 | 0.78 | — |
| — | 7.95 | 8.04 | 8.00 | +0.80 | 19.4% | 271 | 19.4% | -0.20 | 0.92 | 0.90 | 0.94 | — |
| — | 7.13 | 7.22 | 7.17 | +0.77 | 19.2% | 272 | 19.2% | -0.23 | 1.10 | 1.09 | 1.12 | — |
| — | 6.35 | 6.43 | 6.39 | +0.73 | 18.9% | 273 | 18.9% | -0.27 | 1.31 | 1.30 | 1.33 | — |
| — | 5.61 | 5.68 | 5.64 | +0.69 | 18.6% | 274 | 18.6% | -0.31 | 1.57 | 1.56 | 1.59 | — |
| — | 4.90 | 4.98 | 4.94 | +0.65 | 18.3% | 275 | 18.3% | -0.35 | 1.88 | 1.86 | 1.89 | — |
| — | 4.25 | 4.31 | 4.28 | +0.61 | 18.1% | 276 | 18.1% | -0.39 | 2.21 | 2.20 | 2.23 | — |
| — | 3.65 | 3.70 | 3.67 | +0.56 | 17.9% | 277 | 17.9% | -0.44 | 2.61 | 2.59 | 2.63 | — |
| — | 3.10 | 3.14 | 3.12 | +0.51 | 17.7% | 278 | 17.7% | -0.50 | 3.06 | 3.04 | 3.08 | — |
| — | 2.59 | 2.63 | 2.61 | +0.45 | 17.5% | 279 | 17.5% | -0.56 | 3.56 | 3.54 | 3.59 | — |
| — | 2.15 | 2.19 | 2.17 | +0.40 | 17.3% | 280 | 17.3% | -0.61 | 4.11 | 4.08 | 4.14 | — |
| — | 1.76 | 1.80 | 1.78 | — | — | 281 | 17.2% | -0.66 | 4.72 | 4.69 | 4.76 | — |
| — | 1.42 | 1.45 | 1.44 | +0.31 | 17.0% | 282 | 17.0% | -0.70 | 5.38 | 5.33 | 5.44 | — |
| — | 1.13 | 1.16 | 1.15 | +0.26 | 16.9% | 283 | 16.9% | -0.75 | 6.12 | 6.07 | 6.17 | — |
| — | 0.90 | 0.93 | 0.92 | — | — | 284 | — | — | 6.88 | 6.83 | 6.94 | — |
| — | 0.70 | 0.72 | 0.71 | — | — | 285 | 16.8% | -0.84 | 7.70 | 7.64 | 7.76 | — |
| — | 0.55 | 0.57 | 0.56 | +0.15 | 16.9% | 286 | — | — | 8.63 | 8.49 | 8.77 | — |
| — | 0.43 | 0.45 | 0.44 | — | — | 287 | 17.0% | -0.90 | 9.44 | 9.38 | 9.50 | — |
| — | 0.33 | 0.35 | 0.34 | — | — | 288 | 17.2% | -0.92 | 10.44 | 10.30 | 10.58 | — |
| — | 0.26 | 0.28 | 0.27 | — | — | 289 | — | — | 11.38 | 11.24 | 11.52 | — |
| — | 0.20 | 0.22 | 0.21 | — | — | 290 | 17.5% | -0.96 | 12.27 | 12.21 | 12.33 | — |
| — | 0.16 | 0.18 | 0.17 | +0.05 | 17.8% | 291 | 17.8% | -0.97 | 13.25 | 13.19 | 13.31 | — |
| — | 0.13 | 0.14 | 0.14 | — | — | 292 | — | — | 14.17 | 14.04 | 14.30 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 18.6% | 294 | 18.6% | -1.00 | 16.17 | 16.04 | 16.30 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 19.3% | 296 | 19.3% | -1.00 | 18.18 | 18.04 | 18.33 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 298 | — | — | 20.17 | 20.04 | 20.30 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 301 | — | — | 23.17 | 23.04 | 23.30 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 304 | — | — | 26.17 | 26.04 | 26.30 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 307 | — | — | 29.23 | 29.04 | 29.41 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 310 | — | — | 32.17 | 32.04 | 32.30 | — |
| — | — | 0.01 | — | — | — | 313 | — | — | 35.17 | 35.04 | 35.30 | — |
| — | — | 0.01 | — | — | — | 317 | — | — | 39.17 | 39.04 | 39.30 | — |
| — | — | 0.01 | — | — | — | 321 | — | — | 43.17 | 43.04 | 43.30 | — |
| — | — | 0.01 | — | — | — | 325 | — | — | 47.17 | 47.04 | 47.30 | — |
| — | — | 0.01 | — | — | — | 329 | — | — | 51.17 | 51.04 | 51.30 | — |
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.