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 | |
| — | 43.07 | 43.48 | 43.27 | +0.99 | 39.1% | 235 | 39.1% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 26.16 | 26.55 | 26.36 | +0.98 | 27.9% | 252 | 27.9% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 23.18 | 23.58 | 23.38 | +0.98 | 25.9% | 255 | 25.9% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 18.26 | 18.66 | 18.46 | +0.96 | 22.7% | 260 | 22.7% | -0.04 | 0.18 | 0.18 | 0.19 | — |
| — | 16.33 | 16.67 | 16.50 | — | — | 262 | — | — | 0.23 | 0.22 | 0.24 | — |
| — | 14.37 | 14.77 | 14.57 | +0.93 | 20.4% | 264 | 20.4% | -0.07 | 0.30 | 0.29 | 0.31 | — |
| — | 13.53 | 13.82 | 13.68 | +0.92 | 19.9% | 265 | 19.9% | -0.08 | 0.34 | 0.33 | 0.36 | — |
| — | 12.59 | 12.87 | 12.73 | +0.91 | 19.4% | 266 | 19.4% | -0.09 | 0.40 | 0.38 | 0.41 | — |
| — | 11.66 | 11.93 | 11.79 | +0.90 | 19.0% | 267 | 19.0% | -0.10 | 0.47 | 0.45 | 0.48 | — |
| — | 10.74 | 11.01 | 10.88 | +0.88 | 18.6% | 268 | 18.6% | -0.12 | 0.54 | 0.53 | 0.55 | — |
| — | 9.85 | 9.96 | 9.90 | +0.86 | 18.3% | 269 | 18.3% | -0.14 | 0.65 | 0.63 | 0.66 | — |
| — | 8.98 | 9.08 | 9.03 | +0.84 | 18.0% | 270 | 18.0% | -0.16 | 0.76 | 0.74 | 0.78 | — |
| — | 8.12 | 8.22 | 8.17 | +0.81 | 17.7% | 271 | 17.7% | -0.19 | 0.91 | 0.89 | 0.92 | — |
| — | 7.30 | 7.40 | 7.35 | +0.78 | 17.5% | 272 | 17.5% | -0.22 | 1.08 | 1.07 | 1.10 | — |
| — | 6.51 | 6.60 | 6.55 | +0.75 | 17.2% | 273 | 17.2% | -0.26 | 1.29 | 1.27 | 1.31 | — |
| — | 5.76 | 5.84 | 5.80 | +0.71 | 17.0% | 274 | 17.0% | -0.30 | 1.53 | 1.51 | 1.56 | — |
| — | 5.05 | 5.12 | 5.08 | +0.66 | 16.7% | 275 | 16.7% | -0.34 | 1.82 | 1.80 | 1.85 | — |
| — | 4.38 | 4.45 | 4.42 | +0.62 | 16.5% | 276 | 16.5% | -0.39 | 2.15 | 2.13 | 2.18 | — |
| — | 3.77 | 3.83 | 3.80 | +0.57 | 16.3% | 277 | 16.3% | -0.44 | 2.54 | 2.52 | 2.57 | — |
| — | 3.21 | 3.27 | 3.24 | +0.52 | 16.1% | 278 | 16.1% | -0.49 | 2.98 | 2.95 | 3.01 | — |
| — | 2.70 | 2.75 | 2.73 | +0.47 | 15.9% | 279 | 15.9% | -0.54 | 3.48 | 3.44 | 3.51 | — |
| — | 2.25 | 2.27 | 2.26 | +0.41 | 15.8% | 280 | 15.8% | -0.59 | 4.00 | 3.96 | 4.05 | — |
| — | 1.84 | 1.88 | 1.86 | +0.36 | 15.6% | 281 | 15.6% | -0.64 | 4.62 | 4.57 | 4.66 | — |
| — | 1.48 | 1.53 | 1.50 | +0.31 | 15.4% | 282 | 15.4% | -0.70 | 5.28 | 5.23 | 5.32 | — |
| — | 1.32 | 1.37 | 1.34 | +0.29 | 15.3% | 282.5 | 15.3% | -0.72 | 5.62 | 5.57 | 5.67 | — |
| — | 1.18 | 1.22 | 1.20 | +0.27 | 15.3% | 283 | 15.3% | -0.74 | 5.99 | 5.93 | 6.04 | — |
| — | 0.93 | 0.97 | 0.95 | +0.22 | 15.2% | 284 | 15.2% | -0.79 | 6.75 | 6.70 | 6.80 | — |
| — | 0.72 | 0.76 | 0.74 | +0.18 | 15.1% | 285 | 15.1% | -0.83 | 7.55 | 7.50 | 7.61 | — |
| — | 0.56 | 0.58 | 0.57 | +0.15 | 15.2% | 286 | 15.2% | -0.87 | 8.40 | 8.35 | 8.46 | — |
| — | 0.44 | 0.45 | 0.45 | — | — | 287 | 15.3% | -0.90 | 9.30 | 9.23 | 9.37 | — |
| — | 0.38 | 0.40 | 0.39 | +0.11 | 15.3% | 287.5 | 15.3% | -0.91 | 9.75 | 9.69 | 9.81 | — |
| — | 0.33 | 0.36 | 0.34 | +0.10 | 15.4% | 288 | 15.4% | -0.92 | 10.22 | 10.16 | 10.29 | — |
| — | 0.26 | 0.28 | 0.27 | +0.08 | 15.5% | 289 | 15.5% | -0.94 | 11.18 | 11.09 | 11.26 | — |
| — | 0.20 | 0.22 | 0.21 | +0.07 | 15.7% | 290 | 15.7% | -0.96 | 12.12 | 11.91 | 12.34 | — |
| — | 0.16 | 0.18 | 0.17 | +0.05 | 15.9% | 291 | — | — | 13.10 | 12.88 | 13.31 | — |
| — | 0.13 | 0.14 | 0.14 | — | — | 292 | — | — | 14.07 | 13.89 | 14.26 | — |
| — | 0.11 | 0.12 | 0.12 | — | — | 293 | — | — | 15.09 | 14.88 | 15.29 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 295 | — | — | 17.09 | 16.89 | 17.28 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 297 | — | — | 19.09 | 18.89 | 19.28 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 299 | 18.8% | -1.00 | 21.07 | 20.88 | 21.27 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 20.1% | 302 | 20.1% | -1.00 | 24.09 | 23.88 | 24.29 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 21.0% | 304 | 21.0% | -1.00 | 26.09 | 25.88 | 26.29 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 22.8% | 307.5 | 22.8% | -1.00 | 29.59 | 29.38 | 29.79 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.4% | 311 | 24.4% | -1.00 | 33.07 | 32.88 | 33.26 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 25.1% | 314 | 25.1% | -1.00 | 36.08 | 35.88 | 36.27 | — |
| — | — | 0.01 | — | +0.00 | 25.1% | 317 | 25.1% | -1.00 | 39.09 | 38.88 | 39.29 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 321 | 24.2% | -1.00 | 43.09 | 42.88 | 43.29 | — |
| — | — | 0.01 | — | +0.00 | 23.0% | 325 | 23.0% | -1.00 | 47.08 | 46.88 | 47.27 | — |
| — | — | 0.01 | — | +0.00 | 22.0% | 329 | 22.0% | -1.00 | 51.08 | 50.88 | 51.27 | — |
| — | — | 0.01 | — | +0.00 | 21.6% | 333 | 21.6% | -1.00 | 55.07 | 54.88 | 55.26 | — |
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.