Spot 277.75
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.21 | 44.40 | 43.80 | +0.97 | 32.2% | 235 | 32.2% | -0.03 | 0.27 | 0.26 | 0.28 | — |
| — | 26.70 | 27.92 | 27.31 | +0.92 | 25.7% | 252 | 25.7% | -0.08 | 0.72 | 0.71 | 0.74 | — |
| — | 23.88 | 25.11 | 24.50 | +0.90 | 24.8% | 255 | 24.8% | -0.10 | 0.90 | 0.88 | 0.92 | — |
| — | 19.82 | 20.09 | 19.95 | +0.86 | 23.2% | 260 | 23.2% | -0.14 | 1.31 | 1.29 | 1.34 | — |
| — | 18.06 | 18.31 | 18.18 | +0.84 | 22.7% | 262 | 22.7% | -0.16 | 1.53 | 1.51 | 1.56 | — |
| — | 16.33 | 16.56 | 16.45 | +0.82 | 22.1% | 264 | 22.1% | -0.19 | 1.80 | 1.78 | 1.83 | — |
| — | 15.49 | 15.71 | 15.60 | +0.80 | 21.9% | 265 | 21.9% | -0.20 | 1.95 | 1.92 | 1.98 | — |
| — | 14.66 | 14.88 | 14.77 | +0.78 | 21.6% | 266 | 21.6% | -0.22 | 2.12 | 2.10 | 2.15 | — |
| — | 13.84 | 14.07 | 13.96 | +0.77 | 21.4% | 267 | 21.4% | -0.24 | 2.31 | 2.28 | 2.33 | — |
| — | 13.44 | 13.66 | 13.55 | +0.76 | 21.3% | 267.5 | 21.3% | -0.24 | 2.40 | 2.38 | 2.43 | — |
| — | 13.05 | 13.26 | 13.15 | +0.75 | 21.1% | 268 | 21.1% | -0.25 | 2.50 | 2.47 | 2.53 | — |
| — | 12.27 | 12.48 | 12.38 | +0.73 | 20.9% | 269 | 20.9% | -0.27 | 2.72 | 2.69 | 2.75 | — |
| — | 11.51 | 11.72 | 11.62 | +0.71 | 20.7% | 270 | 20.7% | -0.29 | 2.95 | 2.92 | 2.98 | — |
| — | 10.77 | 10.97 | 10.87 | +0.69 | 20.4% | 271 | 20.4% | -0.31 | 3.21 | 3.18 | 3.23 | — |
| — | 10.05 | 10.25 | 10.15 | +0.67 | 20.2% | 272 | 20.2% | -0.33 | 3.48 | 3.45 | 3.52 | — |
| — | 9.69 | 9.90 | 9.79 | +0.66 | 20.1% | 272.5 | 20.1% | -0.35 | 3.63 | 3.60 | 3.66 | — |
| — | 9.35 | 9.55 | 9.45 | +0.65 | 20.0% | 273 | 20.0% | -0.36 | 3.78 | 3.75 | 3.81 | — |
| — | 8.68 | 8.87 | 8.78 | +0.62 | 19.8% | 274 | 19.8% | -0.38 | 4.11 | 4.08 | 4.14 | — |
| — | 8.03 | 8.21 | 8.12 | +0.60 | 19.6% | 275 | 19.6% | -0.40 | 4.46 | 4.42 | 4.49 | — |
| — | 7.40 | 7.59 | 7.50 | +0.58 | 19.4% | 276 | 19.4% | -0.43 | 4.83 | 4.80 | 4.87 | — |
| — | 6.85 | 6.93 | 6.89 | +0.56 | 19.2% | 277 | 19.2% | -0.46 | 5.24 | 5.20 | 5.28 | — |
| — | 6.54 | 6.64 | 6.59 | +0.54 | 19.1% | 277.5 | 19.1% | -0.47 | 5.46 | 5.41 | 5.50 | — |
| — | 6.27 | 6.36 | 6.32 | +0.52 | 19.1% | 278 | 19.1% | -0.48 | 5.67 | 5.63 | 5.71 | — |
| — | 5.74 | 5.82 | 5.78 | +0.50 | 18.9% | 279 | 18.9% | -0.51 | 6.13 | 6.09 | 6.18 | — |
| — | 5.21 | 5.30 | 5.25 | +0.47 | 18.7% | 280 | 18.7% | -0.54 | 6.62 | 6.58 | 6.67 | — |
| — | 4.73 | 4.82 | 4.78 | +0.44 | 18.6% | 281 | 18.6% | -0.57 | 7.17 | 7.07 | 7.26 | — |
| — | 4.29 | 4.36 | 4.33 | +0.41 | 18.4% | 282 | 18.4% | -0.60 | 7.72 | 7.63 | 7.82 | — |
| — | 4.07 | 4.15 | 4.11 | +0.40 | 18.4% | 282.5 | 18.4% | -0.61 | 8.00 | 7.91 | 8.08 | — |
| — | 3.87 | 3.94 | 3.90 | +0.39 | 18.3% | 283 | 18.3% | -0.63 | 8.29 | 8.21 | 8.38 | — |
| — | 3.48 | 3.54 | 3.51 | +0.36 | 18.2% | 284 | 18.2% | -0.65 | 8.92 | 8.82 | 9.02 | — |
| — | 3.11 | 3.17 | 3.14 | +0.33 | 18.1% | 285 | 18.1% | -0.68 | 9.55 | 9.49 | 9.62 | — |
| — | 2.77 | 2.83 | 2.80 | +0.31 | 18.0% | 286 | — | — | 10.24 | 10.14 | 10.34 | — |
| — | 2.46 | 2.52 | 2.49 | +0.29 | 17.9% | 287 | 17.9% | -0.74 | 10.94 | 10.84 | 11.04 | — |
| — | 2.31 | 2.38 | 2.35 | +0.27 | 17.8% | 287.5 | 17.8% | -0.75 | 11.30 | 11.20 | 11.41 | — |
| — | 2.18 | 2.24 | 2.21 | +0.26 | 17.8% | 288 | 17.8% | -0.76 | 11.68 | 11.57 | 11.78 | — |
| — | 1.92 | 1.98 | 1.95 | +0.24 | 17.7% | 289 | 17.7% | -0.79 | 12.44 | 12.33 | 12.54 | — |
| — | 1.69 | 1.74 | 1.72 | +0.21 | 17.6% | 290 | 17.6% | -0.81 | 13.22 | 13.11 | 13.33 | — |
| — | 1.49 | 1.50 | 1.50 | +0.19 | 17.6% | 291 | 17.6% | -0.83 | 14.03 | 13.92 | 14.14 | — |
| — | 1.29 | 1.34 | 1.31 | +0.17 | 17.5% | 292 | 17.5% | -0.85 | 14.88 | 14.76 | 15.01 | — |
| — | 1.13 | 1.17 | 1.15 | +0.16 | 17.5% | 293 | 17.5% | -0.87 | 15.71 | 15.03 | 16.40 | — |
| — | 0.85 | 0.89 | 0.87 | +0.12 | 17.4% | 295 | 17.4% | -0.91 | 17.49 | 16.80 | 18.18 | — |
| — | 0.64 | 0.67 | 0.66 | +0.10 | 17.4% | 297 | 17.4% | -0.94 | 19.34 | 18.65 | 20.02 | — |
| — | 0.47 | 0.51 | 0.49 | +0.08 | 17.5% | 299 | 17.5% | -0.97 | 21.25 | 20.63 | 21.86 | — |
| — | 0.30 | 0.33 | 0.32 | +0.05 | 17.6% | 302 | 17.6% | -1.00 | 24.25 | 23.63 | 24.86 | — |
| — | 0.23 | 0.25 | 0.24 | +0.04 | 17.8% | 304 | 17.8% | -1.00 | 26.25 | 25.64 | 26.85 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 18.5% | 311 | 18.5% | -1.00 | 33.24 | 32.66 | 33.83 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 18.9% | 314 | 18.9% | -1.00 | 36.24 | 35.66 | 36.83 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 19.3% | 317 | 19.3% | -1.00 | 39.24 | 38.66 | 39.83 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 19.8% | 321 | 19.8% | -1.00 | 43.24 | 42.66 | 43.83 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 20.3% | 325 | 20.3% | -1.00 | 47.24 | 46.66 | 47.83 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 20.8% | 329 | 20.8% | -1.00 | 51.24 | 50.66 | 51.83 | — |
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.