Spot 277.59
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.75 | 25.60 | 25.18 | +0.99 | 52.4% | 252.5 | 52.4% | -0.01 | 0.10 | 0.09 | 0.12 | — |
| — | 22.30 | 23.15 | 22.73 | +0.98 | 50.0% | 255 | 50.0% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 20.00 | 20.70 | 20.35 | +0.98 | 47.7% | 257.5 | 47.7% | -0.02 | 0.20 | 0.18 | 0.21 | — |
| — | 17.55 | 18.00 | 17.77 | +0.97 | 45.7% | 260 | 45.7% | -0.03 | 0.28 | 0.27 | 0.29 | — |
| — | 15.00 | 15.70 | 15.35 | +0.96 | 44.0% | 262.5 | 44.0% | -0.04 | 0.38 | 0.34 | 0.41 | — |
| — | 12.75 | 13.40 | 13.07 | +0.94 | 42.7% | 265 | 42.7% | -0.06 | 0.59 | 0.55 | 0.63 | — |
| — | 10.00 | 11.30 | 10.65 | +0.92 | 41.7% | 267.5 | 41.7% | -0.08 | 0.91 | 0.88 | 0.93 | — |
| — | 8.65 | 9.00 | 8.82 | +0.88 | 41.1% | 270 | 41.1% | -0.12 | 1.40 | 1.34 | 1.45 | — |
| — | 6.50 | 8.15 | 7.33 | +0.84 | 41.0% | 272.5 | 41.0% | -0.16 | 2.12 | 1.94 | 2.31 | — |
| — | 5.35 | 5.90 | 5.62 | +0.79 | 41.1% | 275 | 41.1% | -0.21 | 2.98 | 2.87 | 3.10 | — |
| — | 3.95 | 4.35 | 4.15 | +0.72 | 41.3% | 277.5 | 41.3% | -0.28 | 4.12 | 3.95 | 4.30 | — |
| — | 3.00 | 3.20 | 3.10 | +0.64 | 41.6% | 280 | 41.6% | -0.36 | 5.50 | 5.35 | 5.65 | — |
| — | 2.05 | 2.35 | 2.20 | +0.56 | 42.0% | 282.5 | 42.0% | -0.44 | 7.33 | 6.90 | 7.75 | — |
| — | 1.43 | 1.58 | 1.50 | +0.48 | 42.4% | 285 | 42.4% | -0.52 | 8.95 | 8.65 | 9.25 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 0.73 | 0.79 | 0.76 | +0.33 | 43.5% | 290 | — | — | 13.15 | 12.80 | 13.50 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | 0.31 | 0.37 | 0.34 | — | — | 295 | — | — | 17.45 | 16.75 | 18.15 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 0.14 | 0.16 | 0.15 | +0.12 | 46.8% | 300 | 46.8% | -0.88 | 23.32 | 22.35 | 24.30 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 0.07 | 0.08 | 0.07 | +0.06 | 48.9% | 305 | 48.9% | -0.94 | 27.98 | 27.10 | 28.85 | — |
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.