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 | |
| — | 25.30 | 26.25 | 25.77 | +0.96 | 39.5% | 252.5 | 39.5% | -0.04 | 0.53 | 0.29 | 0.76 | — |
| — | 22.25 | 23.90 | 23.07 | +0.95 | 38.7% | 255 | 38.7% | -0.05 | 0.68 | 0.61 | 0.75 | — |
| — | 20.70 | 21.60 | 21.15 | +0.93 | 37.9% | 257.5 | 37.9% | -0.07 | 0.89 | 0.83 | 0.95 | — |
| — | 18.60 | 20.40 | 19.50 | +0.92 | 37.2% | 260 | 37.2% | -0.08 | 1.14 | 1.05 | 1.23 | — |
| — | 16.35 | 17.00 | 16.68 | +0.90 | 36.7% | 262.5 | 36.7% | -0.10 | 1.52 | 1.44 | 1.60 | — |
| — | 14.25 | 15.00 | 14.62 | +0.87 | 36.2% | 265 | 36.2% | -0.13 | 1.98 | 1.90 | 2.06 | — |
| — | 12.35 | 13.25 | 12.80 | +0.84 | 35.8% | 267.5 | 35.8% | -0.16 | 2.56 | 2.48 | 2.65 | — |
| — | 10.25 | 11.15 | 10.70 | +0.81 | 35.6% | 270 | 35.6% | -0.19 | 3.30 | 3.15 | 3.45 | — |
| — | 9.10 | 9.70 | 9.40 | +0.77 | 35.4% | 272.5 | 35.4% | -0.23 | 4.00 | 3.50 | 4.50 | — |
| — | 7.80 | 8.10 | 7.95 | +0.72 | 35.3% | 275 | 35.3% | -0.28 | 5.17 | 5.05 | 5.30 | — |
| — | 6.50 | 6.85 | 6.67 | +0.67 | 35.3% | 277.5 | 35.3% | -0.33 | 6.53 | 6.30 | 6.75 | — |
| — | 5.30 | 5.70 | 5.50 | +0.61 | 35.4% | 280 | 35.4% | -0.39 | 7.78 | 7.55 | 8.00 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 3.60 | 3.85 | 3.73 | +0.50 | 35.6% | 285 | 35.6% | -0.50 | 10.88 | 10.55 | 11.20 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 2.29 | 2.40 | 2.35 | +0.39 | 36.0% | 290 | 36.0% | -0.62 | 14.70 | 14.20 | 15.20 | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | 1.42 | 1.55 | 1.49 | — | — | 295 | — | — | 18.85 | 18.25 | 19.45 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 0.84 | 1.00 | 0.92 | — | — | 300 | — | — | 23.25 | 22.65 | 23.85 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 0.40 | 0.77 | 0.58 | — | — | 305 | — | — | 27.93 | 26.25 | 29.60 | — |
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.