Spot 277.92
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.83 | 44.26 | 44.05 | +0.97 | 31.3% | 235 | — | — | 0.29 | 0.29 | 0.30 | — |
| — | 27.39 | 27.74 | 27.57 | — | — | 252 | — | — | 0.74 | 0.73 | 0.76 | — |
| — | 24.57 | 24.95 | 24.76 | — | — | 255 | — | — | 0.92 | 0.90 | 0.93 | — |
| — | 20.01 | 20.30 | 20.16 | — | — | 260 | 22.4% | -0.14 | 1.31 | 1.30 | 1.33 | — |
| — | 18.24 | 18.49 | 18.36 | +0.84 | 21.8% | 262 | 21.8% | -0.16 | 1.54 | 1.53 | 1.56 | — |
| — | 16.56 | 16.75 | 16.66 | +0.82 | 21.3% | 264 | 21.3% | -0.18 | 1.80 | 1.79 | 1.82 | — |
| — | 15.69 | 15.91 | 15.80 | +0.80 | 21.1% | 265 | — | — | 1.96 | 1.94 | 1.97 | — |
| — | 14.86 | 15.08 | 14.97 | +0.79 | 20.8% | 266 | 20.8% | -0.21 | 2.13 | 2.11 | 2.15 | — |
| — | 14.07 | 14.26 | 14.16 | +0.77 | 20.6% | 267 | — | — | 2.30 | 2.28 | 2.32 | — |
| — | 13.67 | 13.86 | 13.77 | — | — | 267.5 | — | — | 2.40 | 2.38 | 2.43 | — |
| — | 13.27 | 13.46 | 13.37 | — | — | 268 | — | — | 2.50 | 2.48 | 2.53 | 166 |
| — | 12.49 | 12.67 | 12.58 | +0.74 | 20.1% | 269 | 20.1% | -0.27 | 2.71 | 2.69 | 2.74 | — |
| — | 11.71 | 11.90 | 11.80 | +0.72 | 19.9% | 270 | — | — | 2.95 | 2.93 | 2.97 | — |
| — | 10.96 | 11.16 | 11.06 | — | — | 271 | 19.7% | -0.30 | 3.21 | 3.18 | 3.23 | — |
| — | 10.25 | 10.45 | 10.35 | +0.68 | 19.5% | 272 | — | — | 3.48 | 3.46 | 3.51 | — |
| — | 9.89 | 10.08 | 9.98 | — | — | 272.5 | — | — | 3.63 | 3.60 | 3.66 | — |
| — | 9.55 | 9.73 | 9.64 | — | — | 273 | — | — | 3.79 | 3.76 | 3.82 | — |
| — | 8.87 | 9.04 | 8.96 | — | — | 274 | — | — | 4.11 | 4.08 | 4.14 | — |
| — | 8.22 | 8.39 | 8.30 | — | — | 275 | 18.9% | -0.40 | 4.46 | 4.43 | 4.49 | — |
| — | 7.59 | 7.76 | 7.67 | — | — | 276 | — | — | 4.83 | 4.80 | 4.87 | — |
| — | 7.00 | 7.15 | 7.08 | — | — | 277 | — | — | 5.24 | 5.20 | 5.27 | — |
| — | 6.71 | 6.87 | 6.79 | — | — | 277.5 | 18.5% | -0.46 | 5.45 | 5.41 | 5.48 | — |
| — | 6.47 | 6.55 | 6.51 | — | — | 278 | 18.4% | -0.47 | 5.67 | 5.63 | 5.70 | — |
| — | 5.92 | 6.00 | 5.96 | +0.51 | 18.2% | 279 | 18.2% | -0.50 | 6.12 | 6.07 | 6.16 | — |
| — | 5.41 | 5.48 | 5.45 | +0.48 | 18.1% | 280 | 18.1% | -0.53 | 6.60 | 6.55 | 6.65 | — |
| — | 4.92 | 4.99 | 4.96 | +0.46 | 17.9% | 281 | 17.9% | -0.56 | 7.11 | 7.05 | 7.17 | — |
| — | 4.46 | 4.52 | 4.49 | +0.43 | 17.8% | 282 | 17.8% | -0.58 | 7.68 | 7.59 | 7.77 | — |
| — | 4.24 | 4.30 | 4.27 | +0.42 | 17.7% | 282.5 | 17.7% | -0.60 | 7.95 | 7.85 | 8.04 | — |
| — | 4.04 | 4.09 | 4.07 | +0.40 | 17.6% | 283 | 17.6% | -0.61 | 8.24 | 8.17 | 8.32 | — |
| — | 3.62 | 3.69 | 3.65 | +0.37 | 17.5% | 284 | 17.5% | -0.64 | 8.84 | 8.74 | 8.93 | — |
| — | 3.26 | 3.31 | 3.29 | +0.35 | 17.4% | 285 | 17.4% | -0.67 | 9.48 | 9.38 | 9.58 | — |
| — | 2.91 | 2.96 | 2.94 | +0.32 | 17.3% | 286 | 17.3% | -0.70 | 10.15 | 10.05 | 10.25 | — |
| — | 2.59 | 2.64 | 2.62 | +0.30 | 17.2% | 287 | 17.2% | -0.72 | 10.85 | 10.74 | 10.95 | — |
| — | 2.44 | 2.49 | 2.46 | +0.29 | 17.2% | 287.5 | 17.2% | -0.74 | 11.20 | 11.09 | 11.30 | — |
| — | 2.30 | 2.34 | 2.32 | +0.27 | 17.1% | 288 | 17.1% | -0.75 | 11.56 | 11.46 | 11.67 | — |
| — | 2.03 | 2.08 | 2.06 | +0.25 | 17.0% | 289 | 17.0% | -0.78 | 12.31 | 12.21 | 12.42 | — |
| — | 1.79 | 1.83 | 1.81 | +0.23 | 17.0% | 290 | 17.0% | -0.80 | 13.10 | 12.99 | 13.20 | — |
| — | 1.57 | 1.61 | 1.59 | +0.21 | 16.9% | 291 | 16.9% | -0.82 | 13.91 | 13.80 | 14.02 | — |
| — | 1.38 | 1.42 | 1.40 | +0.19 | 16.9% | 292 | 16.9% | -0.85 | 14.73 | 14.62 | 14.84 | — |
| — | 1.20 | 1.24 | 1.22 | — | — | 293 | 16.8% | -0.87 | 15.62 | 15.48 | 15.77 | — |
| — | 0.91 | 0.94 | 0.93 | +0.13 | 16.8% | 295 | 16.8% | -0.91 | 17.40 | 17.25 | 17.55 | — |
| — | 0.68 | 0.72 | 0.70 | +0.11 | 16.8% | 297 | 16.8% | -0.94 | 19.23 | 19.08 | 19.37 | — |
| — | 0.51 | 0.54 | 0.53 | +0.08 | 16.8% | 299 | 16.8% | -0.97 | 21.11 | 20.87 | 21.34 | — |
| — | 0.33 | 0.36 | 0.34 | — | — | 302 | 16.9% | -1.00 | 24.09 | 23.86 | 24.31 | — |
| — | 0.25 | 0.27 | 0.26 | — | — | 304 | 17.1% | -1.00 | 26.09 | 25.86 | 26.31 | — |
| — | 0.10 | 0.12 | 0.11 | — | — | 311 | 17.9% | -1.00 | 33.09 | 32.87 | 33.30 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 314 | 18.3% | -1.00 | 36.09 | 35.87 | 36.30 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 317 | 18.8% | -1.00 | 39.09 | 38.87 | 39.30 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 321 | 19.4% | -1.00 | 43.09 | 42.87 | 43.30 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 325 | 20.1% | -1.00 | 47.09 | 46.87 | 47.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 20.7% | 329 | 20.7% | -1.00 | 51.09 | 50.87 | 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.