Spot 277.09
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.10 | 54.40 | 52.75 | +1.00 | 41.1% | 225 | 41.1% | +0.00 | — | — | 2.15 | — |
| — | 46.40 | 49.20 | 47.80 | +1.00 | 39.3% | 230 | 39.3% | -0.00 | — | — | 2.15 | — |
| — | 40.80 | 44.30 | 42.55 | +1.00 | 37.6% | 235 | 37.6% | -0.00 | — | — | 2.15 | — |
| — | 35.50 | 39.30 | 37.40 | +1.00 | 35.9% | 240 | 35.9% | -0.00 | — | — | 2.15 | — |
| — | 31.20 | 34.00 | 32.60 | +1.00 | 34.3% | 245 | 34.3% | -0.00 | — | — | 2.15 | — |
| — | 26.20 | 29.00 | 27.60 | +1.00 | 32.7% | 250 | 32.7% | -0.00 | — | — | 0.50 | — |
| — | 24.00 | 26.50 | 25.25 | +1.00 | 32.0% | 252.5 | 32.0% | -0.00 | — | — | 2.15 | — |
| 0 | 21.20 | 24.10 | 22.65 | +1.00 | 31.3% | 255 | 31.3% | -0.01 | — | — | 2.20 | 0 |
| 0 | 18.40 | 21.90 | 20.15 | +0.99 | 30.7% | 257.5 | 30.7% | -0.01 | — | — | 2.20 | — |
| — | 16.30 | 19.10 | 17.70 | +0.98 | 30.1% | 260 | 30.1% | -0.02 | — | — | 2.25 | — |
| — | 14.30 | 16.30 | 15.30 | +0.96 | 29.5% | 262.5 | 29.5% | -0.04 | — | — | 0.60 | — |
| — | 11.90 | 14.20 | 13.05 | +0.93 | 28.9% | 265 | 28.9% | -0.07 | 0.62 | 0.05 | 1.20 | — |
| — | 9.00 | 11.90 | 10.45 | +0.89 | 28.4% | 267.5 | 28.4% | -0.11 | 0.53 | 0.20 | 0.85 | — |
| — | 6.90 | 9.50 | 8.20 | +0.82 | 28.0% | 270 | 28.0% | -0.18 | 0.65 | 0.20 | 1.10 | — |
| — | 4.80 | 7.60 | 6.20 | +0.73 | 27.5% | 272.5 | 27.5% | -0.27 | 1.48 | 0.05 | 2.90 | — |
| — | 3.70 | 6.30 | 5.00 | +0.62 | 27.2% | 275 | 27.2% | -0.38 | 2.20 | 1.10 | 3.30 | — |
| — | 1.45 | 4.40 | 2.92 | +0.49 | 26.8% | 277.5 | 26.8% | -0.51 | 2.80 | 1.30 | 4.30 | — |
| — | 0.70 | 3.60 | 2.15 | +0.37 | 26.6% | 280 | 26.6% | -0.63 | 4.60 | 3.60 | 5.60 | — |
| — | 0.60 | 1.90 | 1.25 | +0.25 | 26.4% | 282.5 | 26.4% | -0.75 | 6.25 | 5.30 | 7.20 | — |
| — | 0.35 | 1.80 | 1.07 | +0.16 | 26.2% | 285 | 26.2% | -0.85 | 7.95 | 6.90 | 9.00 | — |
| — | 0.10 | 0.85 | 0.47 | +0.09 | 26.1% | 287.5 | 26.1% | -0.91 | 10.35 | 9.00 | 11.70 | — |
| — | — | 0.30 | — | — | — | 290 | — | — | 12.75 | 11.40 | 14.10 | — |
| — | — | 1.00 | — | — | — | 292.5 | — | — | 15.25 | 13.80 | 16.70 | — |
| — | — | 2.45 | — | +0.01 | 25.9% | 295 | 25.9% | -1.00 | 17.90 | 15.80 | 20.00 | — |
| — | — | 2.35 | — | +0.00 | 25.9% | 297.5 | — | — | 20.05 | 18.70 | 21.40 | — |
| — | — | 1.90 | — | — | — | 300 | — | — | 22.65 | 21.30 | 24.00 | — |
| — | — | 2.25 | — | — | — | 302.5 | — | — | 25.10 | 23.70 | 26.50 | — |
| — | — | 2.25 | — | — | — | 305 | — | — | 27.85 | 25.80 | 29.90 | — |
| — | — | 1.30 | — | — | — | 310 | — | — | 32.85 | 30.80 | 34.90 | — |
| — | — | 2.15 | — | — | — | 315 | — | — | 37.90 | 35.90 | 39.90 | — |
| — | — | 2.15 | — | — | — | 320 | 28.0% | -1.00 | 42.85 | 40.80 | 44.90 | — |
| — | — | 2.15 | — | — | — | 325 | — | — | 47.85 | 45.80 | 49.90 | — |
| — | — | 2.15 | — | — | — | 330 | — | — | 52.85 | 50.80 | 54.90 | — |
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.