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 | |
| — | 42.90 | 43.26 | 43.08 | — | — | 235 | — | — | — | — | 0.01 | — |
| — | 25.93 | 26.29 | 26.11 | — | — | 252 | 39.4% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 22.94 | 23.30 | 23.12 | — | — | 255 | 35.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 17.97 | 18.25 | 18.11 | +0.98 | 30.3% | 260 | 30.3% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 15.97 | 16.29 | 16.13 | +0.98 | 28.0% | 262 | 28.0% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 14.03 | 14.28 | 14.15 | — | — | 264 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 13.12 | 13.20 | 13.16 | — | — | 265 | 24.7% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 12.13 | 12.23 | 12.18 | +0.96 | 23.7% | 266 | 23.7% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 11.15 | 11.25 | 11.20 | +0.96 | 22.7% | 267 | 22.7% | -0.04 | 0.12 | 0.11 | 0.12 | — |
| — | 10.18 | 10.27 | 10.22 | +0.95 | 21.7% | 268 | 21.7% | -0.05 | 0.14 | 0.13 | 0.15 | — |
| — | 9.06 | 9.31 | 9.19 | +0.93 | 20.9% | 269 | 20.9% | -0.07 | 0.17 | 0.17 | 0.18 | — |
| — | 8.26 | 8.36 | 8.31 | +0.92 | 20.2% | 270 | 20.2% | -0.08 | 0.22 | 0.21 | 0.23 | — |
| — | 7.33 | 7.43 | 7.38 | +0.89 | 19.7% | 271 | — | — | 0.28 | 0.28 | 0.29 | — |
| — | 6.30 | 6.51 | 6.41 | +0.86 | 19.3% | 272 | — | — | 0.38 | 0.37 | 0.39 | — |
| — | 5.56 | 5.65 | 5.61 | +0.82 | 19.0% | 273 | 19.0% | -0.18 | 0.52 | 0.51 | 0.53 | — |
| — | 4.74 | 4.83 | 4.79 | +0.77 | 18.7% | 274 | 18.7% | -0.23 | 0.70 | 0.69 | 0.71 | — |
| — | 3.99 | 4.07 | 4.03 | +0.72 | 18.4% | 275 | 18.4% | -0.28 | 0.94 | 0.92 | 0.95 | — |
| — | 3.29 | 3.36 | 3.33 | +0.65 | 18.3% | 276 | 18.3% | -0.35 | 1.24 | 1.22 | 1.25 | — |
| — | 2.66 | 2.73 | 2.69 | +0.58 | 18.0% | 277 | 18.0% | -0.42 | 1.60 | 1.59 | 1.62 | — |
| — | 2.09 | 2.13 | 2.11 | +0.51 | 17.8% | 278 | 17.8% | -0.50 | 2.04 | 2.03 | 2.06 | — |
| — | 1.61 | 1.64 | 1.62 | +0.43 | 17.6% | 279 | 17.6% | -0.57 | 2.56 | 2.54 | 2.57 | — |
| — | 1.20 | 1.22 | 1.21 | +0.36 | 17.5% | 280 | 17.5% | -0.65 | 3.15 | 3.12 | 3.18 | — |
| — | 0.87 | 0.89 | 0.88 | +0.29 | 17.3% | 281 | 17.3% | -0.72 | 3.83 | 3.78 | 3.87 | — |
| — | 0.62 | 0.64 | 0.63 | +0.22 | 17.2% | 282 | 17.2% | -0.78 | 4.58 | 4.54 | 4.63 | — |
| — | 0.43 | 0.45 | 0.44 | +0.17 | 17.1% | 283 | 17.1% | -0.84 | 5.41 | 5.35 | 5.47 | — |
| — | 0.29 | 0.31 | 0.30 | +0.12 | 17.3% | 284 | 17.3% | -0.89 | 6.29 | 6.23 | 6.35 | — |
| — | 0.21 | 0.23 | 0.22 | +0.09 | 17.6% | 285 | 17.6% | -0.92 | 7.21 | 7.15 | 7.27 | — |
| — | 0.15 | 0.17 | 0.16 | +0.07 | 18.0% | 286 | 18.0% | -0.95 | 8.16 | 8.10 | 8.22 | — |
| — | 0.11 | 0.12 | 0.12 | +0.05 | 18.5% | 287 | 18.5% | -0.96 | 9.12 | 9.07 | 9.18 | — |
| — | 0.08 | 0.09 | 0.09 | +0.04 | 19.1% | 288 | 19.1% | -0.98 | 10.11 | 10.05 | 10.16 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 19.9% | 289 | 19.9% | -0.99 | 11.10 | 11.04 | 11.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 20.7% | 290 | 20.7% | -0.99 | 12.09 | 12.04 | 12.14 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 21.4% | 291 | 21.4% | -1.00 | 13.09 | 13.04 | 13.14 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 22.2% | 292 | 22.2% | -1.00 | 14.10 | 13.97 | 14.22 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 23.0% | 293 | 23.0% | -1.00 | 15.09 | 14.94 | 15.23 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 24.5% | 295 | — | — | 17.11 | 16.96 | 17.26 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 26.7% | 297 | — | — | 19.09 | 18.96 | 19.23 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 299 | — | — | 21.09 | 20.96 | 21.23 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 302 | — | — | 24.09 | 23.96 | 24.23 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 304 | — | — | 26.09 | 25.96 | 26.23 | — |
| — | — | 0.01 | — | — | — | 311 | — | — | 33.08 | 32.89 | 33.26 | — |
| — | — | 0.01 | — | +0.00 | 31.3% | 314 | — | — | 36.08 | 35.89 | 36.26 | — |
| — | — | 0.01 | — | — | — | 317 | — | — | 39.09 | 38.93 | 39.26 | — |
| — | — | 0.01 | — | — | — | 321 | — | — | 43.08 | 42.89 | 43.26 | — |
| 4,767 | — | 0.01 | — | +0.00 | 22.4% | 325 | 22.4% | -1.00 | 47.07 | 46.88 | 47.26 | — |
| — | — | 0.01 | — | — | — | 329 | — | — | 51.08 | 50.89 | 51.26 | — |
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.