Spot 277.42
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.65 | 53.85 | 52.25 | +1.00 | 84.3% | 225 | 84.3% | -0.00 | — | — | 2.13 | — |
| — | 45.65 | 48.80 | 47.23 | +1.00 | 87.1% | 230 | 87.1% | -0.00 | — | — | 0.06 | — |
| — | 40.60 | 43.95 | 42.27 | +1.00 | 91.7% | 235 | — | — | — | — | 1.11 | — |
| — | 36.15 | 39.10 | 37.62 | — | — | 240 | — | — | — | — | 0.10 | — |
| — | 31.20 | 33.95 | 32.58 | +0.99 | 97.1% | 245 | 97.1% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 26.20 | 29.00 | 27.60 | +0.99 | 92.5% | 250 | 92.5% | -0.01 | 0.17 | 0.05 | 0.29 | — |
| — | 21.30 | 24.05 | 22.68 | +0.97 | 84.4% | 255 | 84.4% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 18.85 | 21.75 | 20.30 | +0.97 | 80.3% | 257.5 | 80.3% | -0.03 | — | — | 0.20 | — |
| — | 15.90 | 19.25 | 17.57 | +0.95 | 77.0% | 260 | 77.0% | -0.05 | 0.21 | 0.19 | 0.24 | — |
| — | 13.50 | 16.80 | 15.15 | +0.93 | 74.7% | 262.5 | 74.7% | -0.07 | 0.38 | 0.21 | 0.54 | — |
| — | 11.40 | 14.55 | 12.97 | +0.89 | 73.3% | 265 | 73.3% | -0.11 | 0.58 | 0.44 | 0.72 | — |
| — | 10.15 | 11.90 | 11.03 | +0.84 | 72.4% | 267.5 | 72.4% | -0.16 | 0.94 | 0.72 | 1.16 | — |
| — | 8.10 | 9.65 | 8.88 | +0.77 | 71.9% | 270 | 71.9% | -0.23 | 1.35 | 1.16 | 1.55 | — |
| — | 6.30 | 7.75 | 7.03 | +0.69 | 71.6% | 272.5 | 71.6% | -0.31 | 1.96 | 1.77 | 2.14 | — |
| — | 4.60 | 6.25 | 5.42 | +0.60 | 71.4% | 275 | 71.4% | -0.40 | 2.98 | 2.60 | 3.35 | — |
| — | 3.15 | 4.95 | 4.05 | +0.51 | 71.4% | 277.5 | 71.4% | -0.49 | 3.83 | 3.45 | 4.20 | — |
| — | 2.90 | 3.20 | 3.05 | +0.41 | 71.5% | 280 | — | — | 5.65 | 5.10 | 6.20 | — |
| — | 1.86 | 2.46 | 2.16 | — | — | 282.5 | 71.8% | -0.67 | 7.12 | 6.25 | 8.00 | — |
| — | 1.20 | 1.70 | 1.45 | +0.25 | 72.1% | 285 | 72.1% | -0.75 | 9.15 | 8.30 | 10.00 | — |
| — | 0.71 | 1.19 | 0.95 | +0.18 | 72.4% | 287.5 | 72.4% | -0.82 | 11.28 | 10.25 | 12.30 | — |
| — | 0.53 | 0.74 | 0.64 | +0.13 | 72.7% | 290 | 72.7% | -0.87 | 13.22 | 12.05 | 14.40 | — |
| — | 0.20 | 0.58 | 0.39 | +0.09 | 73.2% | 292.5 | 73.2% | -0.91 | 15.53 | 13.90 | 17.15 | — |
| — | 0.14 | 0.27 | 0.20 | +0.06 | 73.7% | 295 | 73.7% | -0.94 | 17.90 | 16.30 | 19.50 | — |
| — | 0.04 | 0.74 | 0.39 | +0.04 | 74.5% | 297.5 | 74.5% | -0.96 | 20.35 | 18.65 | 22.05 | — |
| — | — | 0.20 | — | +0.03 | 75.5% | 300 | 75.5% | -0.98 | 22.73 | 21.55 | 23.90 | — |
| — | — | 1.59 | — | +0.02 | 76.8% | 302.5 | 76.8% | -0.98 | 25.25 | 23.50 | 27.00 | — |
| — | 0.04 | 0.20 | 0.12 | +0.01 | 78.5% | 305 | 78.5% | -0.99 | 27.60 | 26.30 | 28.90 | — |
| — | — | 0.73 | — | +0.01 | 80.7% | 307.5 | 80.7% | -0.99 | 30.27 | 28.60 | 31.95 | — |
| — | — | 0.20 | — | +0.01 | 83.5% | 310 | 83.5% | -1.00 | 32.67 | 31.10 | 34.25 | — |
| — | — | 0.25 | — | +0.00 | 86.9% | 312.5 | 86.9% | -1.00 | 35.23 | 33.50 | 36.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 91.0% | 315 | 91.0% | -1.00 | 37.65 | 36.05 | 39.25 | — |
| — | — | 0.12 | — | +0.00 | 95.6% | 317.5 | 95.6% | -1.00 | 40.08 | 38.80 | 41.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 100.7% | 320 | 100.7% | -1.00 | 42.65 | 41.10 | 44.20 | — |
| — | — | 0.10 | — | +0.00 | 106.1% | 322.5 | 106.1% | -1.00 | 45.20 | 43.50 | 46.90 | — |
| — | — | 0.08 | — | +0.00 | 111.5% | 325 | 111.5% | -1.00 | 47.88 | 46.30 | 49.45 | — |
| — | — | 0.07 | — | +0.00 | 116.6% | 327.5 | 116.6% | -1.00 | 50.20 | 48.60 | 51.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 121.2% | 330 | 121.2% | -1.00 | 52.73 | 51.00 | 54.45 | — |
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.