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 | |
| — | 48.23 | 49.37 | 48.80 | — | — | 230 | — | — | 0.23 | 0.22 | 0.24 | — |
| — | 33.53 | 34.70 | 34.12 | — | — | 245 | — | — | 0.49 | 0.48 | 0.50 | — |
| — | 25.39 | 26.13 | 25.76 | — | — | 254 | — | — | 0.87 | 0.86 | 0.88 | — |
| — | 22.61 | 23.36 | 22.98 | — | — | 257 | — | — | 1.08 | 1.07 | 1.10 | — |
| — | 20.79 | 21.03 | 20.91 | — | — | 259 | — | — | 1.26 | 1.25 | 1.28 | — |
| — | 19.02 | 19.25 | 19.14 | — | — | 261 | — | — | 1.48 | 1.46 | 1.49 | — |
| — | 17.31 | 17.48 | 17.39 | — | — | 263 | — | — | 1.73 | 1.71 | 1.75 | — |
| — | 16.42 | 16.63 | 16.52 | — | — | 264 | — | — | 1.88 | 1.86 | 1.89 | — |
| — | 15.62 | 15.79 | 15.71 | — | — | 265 | — | — | 2.03 | 2.01 | 2.05 | — |
| — | 14.81 | 14.96 | 14.88 | — | — | 266 | — | — | 2.21 | 2.19 | 2.23 | — |
| — | 14.00 | 14.15 | 14.07 | — | — | 267 | — | — | 2.40 | 2.37 | 2.42 | — |
| — | 13.60 | 13.75 | 13.68 | — | — | 267.5 | — | — | 2.49 | 2.47 | 2.51 | — |
| — | 13.20 | 13.35 | 13.28 | — | — | 268 | — | — | 2.60 | 2.58 | 2.62 | — |
| — | 12.41 | 12.58 | 12.49 | — | — | 269 | — | — | 2.83 | 2.80 | 2.85 | — |
| — | 11.64 | 11.82 | 11.73 | — | — | 270 | — | — | 3.06 | 3.04 | 3.08 | — |
| — | 10.94 | 11.08 | 11.01 | — | — | 271 | — | — | 3.32 | 3.29 | 3.35 | — |
| — | 10.21 | 10.36 | 10.29 | — | — | 272 | — | — | 3.60 | 3.57 | 3.63 | — |
| — | 9.83 | 10.02 | 9.93 | — | — | 272.5 | — | — | 3.75 | 3.72 | 3.78 | — |
| — | 9.51 | 9.66 | 9.59 | — | — | 273 | — | — | 3.90 | 3.88 | 3.93 | — |
| — | 8.84 | 8.98 | 8.91 | — | — | 274 | — | — | 4.23 | 4.20 | 4.26 | — |
| — | 8.19 | 8.33 | 8.26 | — | — | 275 | — | — | 4.58 | 4.55 | 4.62 | — |
| — | 7.54 | 7.71 | 7.62 | — | — | 276 | — | — | 4.96 | 4.93 | 4.99 | — |
| — | 6.94 | 7.11 | 7.03 | — | — | 277 | — | — | 5.37 | 5.33 | 5.40 | — |
| — | 6.70 | 6.78 | 6.74 | — | — | 277.5 | — | — | 5.58 | 5.54 | 5.61 | — |
| — | 6.42 | 6.49 | 6.46 | — | — | 278 | — | — | 5.79 | 5.76 | 5.83 | — |
| — | 5.88 | 5.95 | 5.92 | — | — | 279 | — | — | 6.25 | 6.21 | 6.29 | — |
| — | 5.36 | 5.43 | 5.39 | — | — | 280 | — | — | 6.74 | 6.70 | 6.78 | — |
| — | 4.88 | 4.95 | 4.92 | — | — | 281 | — | — | 7.25 | 7.18 | 7.32 | — |
| — | 4.42 | 4.49 | 4.46 | — | — | 282 | — | — | 7.79 | 7.71 | 7.88 | — |
| — | 4.20 | 4.27 | 4.24 | — | — | 282.5 | — | — | 8.09 | 8.00 | 8.17 | — |
| — | 4.00 | 4.06 | 4.03 | — | — | 283 | — | — | 8.38 | 8.30 | 8.45 | — |
| — | 3.60 | 3.66 | 3.63 | — | — | 284 | — | — | 8.99 | 8.91 | 9.08 | — |
| — | 3.23 | 3.28 | 3.25 | — | — | 285 | — | — | 9.63 | 9.54 | 9.72 | — |
| — | 2.89 | 2.94 | 2.92 | — | — | 286 | — | — | 10.30 | 10.21 | 10.40 | — |
| — | 2.58 | 2.63 | 2.60 | — | — | 287 | — | — | 11.01 | 10.91 | 11.10 | — |
| — | 2.43 | 2.48 | 2.46 | +0.28 | 17.9% | 287.5 | 17.9% | -0.74 | 11.37 | 11.27 | 11.46 | — |
| — | 2.29 | 2.34 | 2.31 | +0.27 | 17.9% | 288 | — | — | 11.74 | 11.63 | 11.85 | — |
| — | 2.03 | 2.08 | 2.06 | — | — | 289 | 17.8% | -0.78 | 12.50 | 12.39 | 12.61 | — |
| — | 1.80 | 1.84 | 1.82 | +0.22 | 17.8% | 290 | 17.8% | -0.80 | 13.28 | 13.16 | 13.39 | — |
| — | 1.59 | 1.63 | 1.61 | +0.20 | 17.7% | 291 | 17.7% | -0.82 | 14.09 | 13.97 | 14.20 | — |
| — | 1.40 | 1.44 | 1.42 | +0.18 | 17.7% | 292 | 17.7% | -0.84 | 14.92 | 14.80 | 15.04 | — |
| — | 1.07 | 1.11 | 1.09 | +0.15 | 17.6% | 294 | 17.6% | -0.88 | 16.92 | 16.51 | 17.33 | — |
| — | 0.82 | 0.85 | 0.83 | +0.12 | 17.6% | 296 | 17.6% | -0.92 | 18.68 | 18.27 | 19.09 | — |
| — | 0.62 | 0.64 | 0.63 | +0.10 | 17.6% | 298 | 17.6% | -0.95 | 20.30 | 19.62 | 20.99 | — |
| — | 0.41 | 0.43 | 0.42 | +0.07 | 17.7% | 301 | 17.7% | -0.98 | 23.23 | 22.63 | 23.82 | — |
| — | 0.27 | 0.29 | 0.28 | +0.05 | 17.9% | 304 | 17.9% | -1.00 | 26.22 | 25.63 | 26.81 | — |
| — | 0.17 | 0.19 | 0.18 | +0.03 | 18.2% | 307 | 18.2% | -1.00 | 29.25 | 28.65 | 29.84 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 18.5% | 310 | 18.5% | -1.00 | 32.23 | 31.66 | 32.79 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 18.9% | 313 | 18.9% | -1.00 | 35.24 | 34.66 | 35.82 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 19.4% | 317 | 19.4% | -1.00 | 39.24 | 38.66 | 39.82 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 19.9% | 321 | 19.9% | -1.00 | 43.24 | 42.65 | 43.83 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 20.4% | 325 | 20.4% | -1.00 | 47.22 | 46.65 | 47.78 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 20.7% | 329 | 20.7% | -1.00 | 51.22 | 50.65 | 51.78 | — |
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.