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 | |
| — | 42.83 | 43.24 | 43.03 | +0.99 | 44.7% | 235 | 44.7% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 25.90 | 26.31 | 26.11 | — | — | 252 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 23.01 | 23.33 | 23.17 | +0.98 | 29.3% | 255 | 29.3% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 18.08 | 18.34 | 18.21 | +0.96 | 25.6% | 260 | 25.6% | -0.04 | 0.15 | 0.15 | 0.16 | — |
| — | 16.11 | 16.43 | 16.27 | +0.95 | 24.1% | 262 | 24.1% | -0.05 | 0.20 | 0.19 | 0.20 | — |
| — | 14.19 | 14.49 | 14.34 | +0.94 | 22.8% | 264 | 22.8% | -0.06 | 0.25 | 0.24 | 0.26 | — |
| — | 13.29 | 13.40 | 13.35 | +0.93 | 22.2% | 265 | 22.2% | -0.07 | 0.29 | 0.28 | 0.30 | — |
| — | 12.34 | 12.46 | 12.40 | +0.91 | 21.6% | 266 | 21.6% | -0.09 | 0.34 | 0.33 | 0.35 | — |
| — | 11.40 | 11.52 | 11.46 | +0.90 | 21.1% | 267 | 21.1% | -0.10 | 0.40 | 0.39 | 0.41 | — |
| — | 10.48 | 10.59 | 10.54 | +0.88 | 20.6% | 268 | 20.6% | -0.12 | 0.47 | 0.46 | 0.48 | — |
| — | 9.57 | 9.68 | 9.62 | +0.86 | 20.2% | 269 | 20.2% | -0.14 | 0.56 | 0.55 | 0.57 | — |
| — | 8.68 | 8.79 | 8.73 | +0.84 | 19.8% | 270 | 19.8% | -0.16 | 0.67 | 0.65 | 0.68 | — |
| — | 7.82 | 7.92 | 7.87 | +0.81 | 19.4% | 271 | 19.4% | -0.19 | 0.80 | 0.78 | 0.81 | — |
| — | 6.98 | 7.08 | 7.03 | +0.77 | 19.1% | 272 | 19.1% | -0.23 | 0.96 | 0.95 | 0.98 | — |
| — | 6.19 | 6.24 | 6.21 | +0.74 | 18.7% | 273 | 18.7% | -0.26 | 1.17 | 1.15 | 1.18 | — |
| — | 5.43 | 5.52 | 5.47 | +0.70 | 18.4% | 274 | 18.4% | -0.31 | 1.40 | 1.38 | 1.42 | — |
| — | 4.72 | 4.81 | 4.76 | +0.66 | 18.2% | 275 | 18.2% | -0.35 | 1.70 | 1.68 | 1.71 | — |
| — | 4.06 | 4.11 | 4.08 | +0.61 | 18.0% | 276 | — | — | 2.04 | 2.02 | 2.05 | — |
| — | 3.46 | 3.50 | 3.48 | — | — | 277 | — | — | 2.44 | 2.42 | 2.45 | — |
| — | 2.92 | 2.96 | 2.94 | — | — | 278 | — | — | 2.90 | 2.88 | 2.91 | — |
| — | 2.43 | 2.47 | 2.45 | — | — | 279 | — | — | 3.42 | 3.39 | 3.44 | — |
| — | 2.01 | 2.03 | 2.02 | — | — | 280 | — | — | 3.99 | 3.96 | 4.02 | — |
| — | 1.63 | 1.66 | 1.65 | +0.34 | 17.5% | 281 | 17.5% | -0.67 | 4.62 | 4.59 | 4.65 | — |
| — | 1.30 | 1.33 | 1.31 | +0.29 | 17.4% | 282 | 17.4% | -0.72 | 5.30 | 5.26 | 5.34 | — |
| — | 1.03 | 1.05 | 1.04 | +0.24 | 17.3% | 283 | 17.3% | -0.77 | 6.04 | 5.99 | 6.08 | — |
| — | 0.80 | 0.82 | 0.81 | +0.20 | 17.2% | 284 | 17.2% | -0.81 | 6.82 | 6.76 | 6.87 | — |
| — | 0.62 | 0.64 | 0.63 | +0.16 | 17.2% | 285 | 17.2% | -0.85 | 7.63 | 7.58 | 7.69 | — |
| — | 0.47 | 0.49 | 0.48 | +0.13 | 17.1% | 286 | 17.1% | -0.88 | 8.51 | 8.43 | 8.58 | — |
| — | 0.35 | 0.37 | 0.36 | +0.10 | 17.1% | 287 | 17.1% | -0.92 | 9.38 | 9.32 | 9.45 | — |
| — | 0.27 | 0.28 | 0.28 | +0.08 | 17.2% | 288 | 17.2% | -0.94 | 10.31 | 10.24 | 10.38 | — |
| — | 0.20 | 0.22 | 0.21 | +0.06 | 17.3% | 289 | 17.3% | -0.96 | 11.27 | 11.20 | 11.33 | — |
| — | 0.15 | 0.17 | 0.16 | +0.05 | 17.5% | 290 | 17.5% | -0.97 | 12.26 | 12.19 | 12.33 | — |
| — | 0.11 | 0.12 | 0.12 | +0.04 | 17.7% | 291 | 17.7% | -0.99 | 13.24 | 13.19 | 13.29 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 17.9% | 292 | 17.9% | -0.99 | 14.25 | 14.05 | 14.45 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 18.2% | 293 | 18.2% | -1.00 | 15.24 | 15.04 | 15.45 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 19.0% | 295 | 19.0% | -1.00 | 17.25 | 17.06 | 17.45 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 19.9% | 297 | 19.9% | -1.00 | 19.25 | 19.04 | 19.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 20.9% | 299 | 20.9% | -1.00 | 21.25 | 21.04 | 21.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.5% | 302 | 22.5% | -1.00 | 24.25 | 24.04 | 24.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.7% | 304 | 23.7% | -1.00 | 26.25 | 26.04 | 26.45 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 311 | 25.0% | -1.00 | 33.24 | 33.04 | 33.45 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 314 | 23.9% | -1.00 | 36.24 | 36.04 | 36.45 | — |
| — | — | 0.01 | — | +0.00 | 22.6% | 317 | 22.6% | -1.00 | 39.24 | 39.04 | 39.45 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 321 | 21.1% | -1.00 | 43.24 | 43.04 | 43.45 | — |
| — | — | 0.01 | — | +0.00 | 20.3% | 325 | 20.3% | -1.00 | 47.24 | 47.04 | 47.45 | — |
| — | — | 0.01 | — | +0.00 | 20.3% | 329 | 20.3% | -1.00 | 51.24 | 51.04 | 51.45 | — |
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.