Spot 277.40
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.30 | 54.50 | 52.90 | +1.00 | 52.1% | 225 | 52.1% | -0.00 | — | — | 2.15 | — |
| — | 46.00 | 49.50 | 47.75 | +1.00 | 51.3% | 230 | 51.3% | -0.00 | — | — | 2.15 | — |
| — | 41.40 | 44.60 | 43.00 | +0.99 | 50.4% | 235 | 50.4% | -0.01 | — | — | 2.15 | — |
| — | 36.10 | 39.60 | 37.85 | +0.99 | 49.3% | 240 | 49.3% | -0.01 | 1.15 | 0.10 | 2.20 | — |
| — | 31.20 | 35.00 | 33.10 | +0.97 | 48.1% | 245 | 48.1% | -0.03 | — | — | 2.25 | — |
| — | 26.50 | 29.90 | 28.20 | +0.95 | 46.8% | 250 | — | — | 0.42 | 0.05 | 0.80 | — |
| — | 24.20 | 27.50 | 25.85 | +0.94 | 46.1% | 252.5 | 46.1% | -0.06 | — | — | 2.80 | — |
| — | 21.80 | 25.20 | 23.50 | +0.92 | 48.8% | 255 | — | — | — | — | 2.90 | — |
| — | 19.30 | 23.00 | 21.15 | +0.90 | 46.6% | 257.5 | — | — | — | — | 3.00 | — |
| — | 17.30 | 20.70 | 19.00 | — | — | 260 | — | — | 1.48 | 0.25 | 2.70 | — |
| — | 15.20 | 18.60 | 16.90 | — | — | 262.5 | — | — | 0.97 | 0.15 | 1.80 | — |
| — | 13.70 | 16.30 | 15.00 | — | — | 265 | 43.1% | -0.21 | 2.50 | 1.30 | 3.70 | — |
| — | 11.80 | 14.70 | 13.25 | +0.75 | 42.7% | 267.5 | 42.7% | -0.25 | 3.48 | 2.25 | 4.70 | — |
| — | 10.00 | 12.90 | 11.45 | +0.69 | 42.3% | 270 | 42.3% | -0.31 | 3.12 | 2.45 | 3.80 | — |
| — | 8.70 | 11.20 | 9.95 | — | — | 272.5 | 42.0% | -0.36 | 4.55 | 3.00 | 6.10 | — |
| — | 7.40 | 9.60 | 8.50 | +0.58 | 46.8% | 275 | 41.8% | -0.42 | 5.50 | 4.80 | 6.20 | — |
| — | 6.20 | 7.40 | 6.80 | — | — | 277.5 | 41.6% | -0.48 | 6.85 | 5.60 | 8.10 | — |
| — | 5.00 | 6.20 | 5.60 | +0.45 | 37.2% | 280 | — | — | 7.95 | 6.50 | 9.40 | — |
| — | 3.60 | 6.00 | 4.80 | — | — | 282.5 | 41.4% | -0.61 | 9.40 | 7.90 | 10.90 | — |
| — | 3.10 | 3.70 | 3.40 | +0.34 | 41.4% | 285 | 41.4% | -0.67 | 10.70 | 9.00 | 12.40 | — |
| — | 2.20 | 4.40 | 3.30 | +0.28 | 41.5% | 287.5 | 41.5% | -0.72 | 12.80 | 11.30 | 14.30 | — |
| 51 | 1.50 | 2.30 | 1.90 | +0.23 | 41.5% | 290 | 41.5% | -0.77 | 14.40 | 12.60 | 16.20 | 8 |
| 111 | 1.25 | 3.20 | 2.23 | +0.19 | 41.6% | 292.5 | 41.6% | -0.81 | 16.45 | 14.60 | 18.30 | — |
| — | 0.95 | 2.15 | 1.55 | +0.16 | 41.8% | 295 | 41.8% | -0.85 | 18.55 | 16.80 | 20.30 | — |
| — | — | 2.90 | — | +0.12 | 42.0% | 297.5 | 42.0% | -0.88 | 20.80 | 19.00 | 22.60 | — |
| — | 0.45 | 1.35 | 0.90 | +0.10 | 42.2% | 300 | 42.2% | -0.91 | 22.95 | 21.30 | 24.60 | — |
| — | 0.10 | 0.90 | 0.50 | +0.08 | 42.4% | 302.5 | 42.4% | -0.93 | 25.35 | 23.60 | 27.10 | — |
| — | — | 2.45 | — | +0.06 | 42.7% | 305 | 42.7% | -0.95 | 28.15 | 26.50 | 29.80 | — |
| — | — | 2.70 | — | +0.05 | 43.0% | 307.5 | 43.0% | -0.96 | 30.30 | 28.40 | 32.20 | — |
| — | — | 1.40 | — | +0.03 | 43.3% | 310 | 43.3% | -0.97 | 32.55 | 30.90 | 34.20 | — |
| — | — | 2.50 | — | +0.03 | 43.6% | 312.5 | 43.6% | -0.98 | 35.20 | 33.80 | 36.60 | — |
| — | — | 2.40 | — | +0.02 | 44.0% | 315 | 44.0% | -0.99 | 37.65 | 35.70 | 39.60 | — |
| — | — | 2.35 | — | +0.02 | 44.4% | 317.5 | 44.4% | -0.99 | 40.20 | 38.30 | 42.10 | — |
| — | — | 0.85 | — | +0.01 | 44.8% | 320 | 44.8% | -1.00 | 42.70 | 40.80 | 44.60 | — |
| — | — | 2.25 | — | +0.01 | 45.2% | 322.5 | 45.2% | -1.00 | 45.45 | 43.70 | 47.20 | — |
| — | — | 2.25 | — | +0.01 | 45.7% | 325 | — | — | 47.65 | 45.60 | 49.70 | — |
| — | — | 1.60 | — | — | — | 330 | — | — | 52.85 | 51.20 | 54.50 | — |
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.