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 | |
| — | 51.30 | 54.50 | 52.90 | — | — | 225 | — | — | — | — | 2.15 | — |
| — | 46.30 | 49.60 | 47.95 | — | — | 230 | 32.4% | -0.00 | — | — | 2.15 | — |
| — | 41.40 | 44.50 | 42.95 | +1.00 | 31.0% | 235 | — | — | — | — | 2.15 | — |
| — | 36.40 | 39.50 | 37.95 | — | — | 240 | — | — | — | — | 0.50 | — |
| — | 31.40 | 34.60 | 33.00 | — | — | 245 | — | — | — | — | 2.20 | — |
| — | 26.40 | 29.70 | 28.05 | +0.99 | 27.6% | 250 | — | — | — | — | 1.75 | — |
| — | 24.00 | 27.20 | 25.60 | — | — | 252.5 | — | — | — | — | 2.30 | — |
| — | 21.60 | 24.80 | 23.20 | — | — | 255 | — | — | — | — | 2.40 | — |
| — | 19.10 | 22.50 | 20.80 | — | — | 257.5 | 26.3% | -0.05 | — | — | 2.45 | — |
| — | 17.00 | 20.00 | 18.50 | — | — | 260 | — | — | 0.90 | 0.05 | 1.75 | — |
| — | 14.40 | 17.60 | 16.00 | — | — | 262.5 | — | — | 1.27 | 0.25 | 2.30 | — |
| — | 12.20 | 15.40 | 13.80 | +0.86 | 25.2% | 265 | 25.2% | -0.14 | 1.18 | 0.40 | 1.95 | — |
| — | 10.50 | 13.30 | 11.90 | +0.81 | 24.8% | 267.5 | 24.8% | -0.19 | 1.50 | 0.55 | 2.45 | — |
| — | 7.90 | 11.20 | 9.55 | +0.75 | 24.6% | 270 | 24.6% | -0.25 | 2.20 | 0.90 | 3.50 | — |
| — | 6.10 | 9.40 | 7.75 | +0.67 | 24.3% | 272.5 | 24.3% | -0.33 | 2.40 | 0.90 | 3.90 | — |
| — | 4.70 | 7.90 | 6.30 | +0.59 | 24.1% | 275 | 24.1% | -0.41 | 3.98 | 2.65 | 5.30 | — |
| — | 3.90 | 6.70 | 5.30 | +0.51 | 23.9% | 277.5 | 23.9% | -0.49 | 5.00 | 3.60 | 6.40 | — |
| — | 2.25 | 5.30 | 3.77 | +0.42 | 23.7% | 280 | 23.7% | -0.58 | 6.05 | 4.30 | 7.80 | — |
| — | 1.00 | 4.50 | 2.75 | +0.34 | 23.5% | 282.5 | 23.5% | -0.67 | 7.60 | 5.80 | 9.40 | — |
| — | 0.90 | 2.45 | 1.68 | +0.26 | 23.4% | 285 | 23.4% | -0.75 | 9.35 | 7.70 | 11.00 | — |
| — | 0.25 | 3.00 | 1.62 | +0.20 | 23.4% | 287.5 | 23.4% | -0.81 | 11.40 | 9.70 | 13.10 | — |
| — | 0.35 | 0.85 | 0.60 | +0.14 | 23.3% | 290 | 23.3% | -0.87 | 13.70 | 12.20 | 15.20 | — |
| — | 0.05 | 1.50 | 0.78 | +0.10 | 23.3% | 292.5 | 23.3% | -0.92 | 16.05 | 14.20 | 17.90 | — |
| — | 0.05 | 0.60 | 0.33 | +0.07 | 23.3% | 295 | 23.3% | -0.95 | 18.40 | 16.60 | 20.20 | — |
| — | 0.05 | 2.40 | 1.23 | +0.04 | 23.3% | 297.5 | 23.3% | -0.98 | 20.80 | 19.00 | 22.60 | — |
| — | 0.10 | 0.65 | 0.38 | +0.03 | 23.4% | 300 | 23.4% | -0.99 | 23.15 | 21.50 | 24.80 | — |
| — | — | 2.35 | — | +0.02 | 23.4% | 302.5 | 23.4% | -1.00 | 25.60 | 23.90 | 27.30 | — |
| — | — | 1.10 | — | +0.01 | 23.5% | 305 | 23.5% | -1.00 | 28.10 | 26.40 | 29.80 | — |
| — | — | 0.50 | — | +0.00 | 23.8% | 310 | 23.8% | -1.00 | 33.35 | 31.60 | 35.10 | — |
| — | — | 1.50 | — | +0.00 | 24.1% | 315 | 24.1% | -1.00 | 37.85 | 35.80 | 39.90 | — |
| — | — | 1.40 | — | +0.00 | 24.5% | 320 | 24.5% | -1.00 | 43.05 | 41.20 | 44.90 | — |
| — | — | 2.15 | — | +0.00 | 25.0% | 325 | 25.0% | -1.00 | 48.05 | 46.20 | 49.90 | — |
| — | — | 2.15 | — | +0.00 | 25.6% | 330 | 25.6% | -1.00 | 53.00 | 51.20 | 54.80 | — |
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.