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 | |
| — | 51.25 | 54.50 | 52.88 | +0.97 | 74.9% | 225 | 74.9% | -0.03 | — | — | 0.84 | — |
| — | 47.00 | 49.70 | 48.35 | +0.96 | 74.7% | 230 | 74.7% | -0.04 | 0.70 | 0.45 | 0.95 | — |
| — | 42.60 | 44.70 | 43.65 | +0.94 | 74.5% | 235 | 74.5% | -0.06 | 0.90 | 0.70 | 1.10 | — |
| — | 39.40 | 42.70 | 41.05 | +0.93 | 74.4% | 237.5 | 74.4% | -0.07 | 1.08 | 0.90 | 1.26 | — |
| — | 37.10 | 40.40 | 38.75 | +0.92 | 74.3% | 240 | 74.3% | -0.08 | 1.21 | 0.92 | 1.50 | — |
| — | 35.00 | 38.25 | 36.62 | +0.90 | 74.2% | 242.5 | 74.2% | -0.10 | 1.56 | 1.32 | 1.80 | — |
| — | 32.65 | 36.45 | 34.55 | +0.88 | 74.0% | 245 | 74.0% | -0.11 | 1.86 | 1.62 | 2.10 | — |
| — | 30.65 | 34.25 | 32.45 | +0.87 | 73.9% | 247.5 | 73.9% | -0.13 | 2.21 | 1.96 | 2.46 | — |
| — | 28.55 | 32.10 | 30.32 | +0.85 | 73.8% | 250 | 73.8% | -0.15 | 2.60 | 2.39 | 2.80 | — |
| — | 26.35 | 29.80 | 28.07 | +0.82 | 73.6% | 252.5 | 73.6% | -0.18 | 3.56 | 2.77 | 4.35 | — |
| — | 24.70 | 27.50 | 26.10 | +0.80 | 73.5% | 255 | 73.5% | -0.20 | 3.60 | 3.05 | 4.15 | — |
| — | 22.60 | 26.10 | 24.35 | +0.77 | 73.4% | 257.5 | 73.4% | -0.23 | 4.25 | 3.65 | 4.85 | — |
| — | 21.20 | 23.45 | 22.32 | +0.75 | 73.2% | 260 | 73.2% | -0.25 | 4.85 | 4.25 | 5.45 | — |
| — | 19.40 | 21.70 | 20.55 | +0.72 | 73.1% | 262.5 | — | — | 5.62 | 4.95 | 6.30 | — |
| — | 18.05 | 19.90 | 18.98 | +0.69 | 73.0% | 265 | 73.0% | -0.31 | 6.42 | 5.65 | 7.20 | — |
| — | 16.40 | 18.35 | 17.38 | — | — | 267.5 | — | — | 7.42 | 6.70 | 8.15 | — |
| — | 14.80 | 16.85 | 15.82 | — | — | 270 | — | — | 8.32 | 7.70 | 8.95 | — |
| — | 13.45 | 15.45 | 14.45 | — | — | 272.5 | — | — | 9.32 | 8.50 | 10.15 | — |
| — | 12.25 | 14.25 | 13.25 | — | — | 275 | 72.2% | -0.44 | 10.50 | 9.60 | 11.40 | — |
| — | 11.20 | 12.80 | 12.00 | — | — | 277.5 | — | — | 11.70 | 10.75 | 12.65 | — |
| — | 9.80 | 11.80 | 10.80 | — | — | 280 | — | — | 13.07 | 12.10 | 14.05 | — |
| — | 8.75 | 10.60 | 9.68 | — | — | 282.5 | — | — | 14.45 | 13.40 | 15.50 | — |
| — | 7.95 | 9.35 | 8.65 | — | — | 285 | — | — | 16.00 | 15.05 | 16.95 | — |
| — | 7.10 | 8.45 | 7.78 | — | — | 287.5 | — | — | 17.45 | 16.50 | 18.40 | — |
| — | 6.15 | 7.70 | 6.92 | — | — | 290 | — | — | 19.25 | 18.40 | 20.10 | — |
| — | 5.80 | 6.90 | 6.35 | — | — | 292.5 | — | — | 20.98 | 19.95 | 22.00 | — |
| — | 4.70 | 6.05 | 5.38 | — | — | 295 | — | — | 22.70 | 21.70 | 23.70 | — |
| — | 4.00 | 5.60 | 4.80 | — | — | 297.5 | — | — | 24.30 | 22.95 | 25.65 | — |
| — | 3.60 | 4.65 | 4.12 | — | — | 300 | — | — | 26.40 | 24.70 | 28.10 | — |
| — | 3.00 | 4.20 | 3.60 | — | — | 302.5 | — | — | 28.80 | 27.45 | 30.15 | — |
| — | 2.81 | 3.85 | 3.33 | +0.21 | 72.4% | 305 | 72.4% | -0.80 | 30.85 | 29.55 | 32.15 | — |
| — | 2.39 | 3.95 | 3.17 | +0.18 | 72.5% | 307.5 | 72.5% | -0.82 | 32.50 | 30.75 | 34.25 | — |
| — | 2.11 | 2.60 | 2.35 | +0.17 | 72.6% | 310 | 72.6% | -0.84 | 34.90 | 33.40 | 36.40 | — |
| — | 1.79 | 2.35 | 2.07 | +0.15 | 72.7% | 312.5 | 72.7% | -0.85 | 37.15 | 35.70 | 38.60 | — |
| — | 1.56 | 2.06 | 1.81 | +0.13 | 72.9% | 315 | 72.9% | -0.87 | 39.30 | 37.65 | 40.95 | — |
| — | 1.25 | 2.49 | 1.87 | +0.12 | 73.1% | 317.5 | 73.1% | -0.89 | 41.15 | 39.60 | 42.70 | — |
| — | 1.09 | 2.51 | 1.80 | +0.11 | 73.2% | 320 | 73.2% | -0.90 | 44.02 | 42.55 | 45.50 | — |
| — | 0.49 | 1.41 | 0.95 | +0.09 | 73.4% | 322.5 | 73.4% | -0.91 | 46.20 | 44.50 | 47.90 | — |
| — | 0.78 | 1.19 | 0.98 | +0.08 | 73.7% | 325 | 73.7% | -0.92 | 48.48 | 46.90 | 50.05 | — |
| — | 0.74 | 1.13 | 0.94 | +0.07 | 73.9% | 327.5 | 73.9% | -0.93 | 50.92 | 49.25 | 52.60 | — |
| — | 0.57 | 1.16 | 0.86 | +0.06 | 74.2% | 330 | 74.2% | -0.94 | 53.30 | 51.65 | 54.95 | — |
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.