Spot 277.93
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.95 | 28.45 | 28.20 | +0.97 | 46.6% | 250 | 46.6% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 25.25 | 26.15 | 25.70 | +0.96 | 44.2% | 252.5 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 23.00 | 23.70 | 23.35 | — | — | 255 | — | — | 0.10 | 0.09 | 0.11 | — |
| — | 20.35 | 21.20 | 20.77 | — | — | 257.5 | — | — | 0.14 | 0.13 | 0.15 | — |
| — | 18.05 | 18.75 | 18.40 | — | — | 260 | — | — | 0.19 | 0.18 | 0.20 | — |
| — | 15.70 | 16.35 | 16.02 | +0.87 | 36.0% | 262.5 | 36.0% | -0.13 | 0.28 | 0.27 | 0.29 | — |
| — | 13.35 | 13.80 | 13.57 | +0.82 | 34.8% | 265 | 34.8% | -0.18 | 0.42 | 0.41 | 0.44 | — |
| — | 11.10 | 11.55 | 11.32 | +0.75 | 33.9% | 267.5 | 33.9% | -0.25 | 0.67 | 0.65 | 0.68 | — |
| — | 9.00 | 9.40 | 9.20 | +0.68 | 33.4% | 270 | 33.4% | -0.32 | 1.05 | 1.03 | 1.08 | — |
| — | 7.10 | 7.45 | 7.28 | +0.59 | 33.0% | 272.5 | 33.0% | -0.42 | 1.64 | 1.58 | 1.70 | — |
| — | 5.45 | 5.70 | 5.58 | +0.50 | 32.6% | 275 | 32.6% | -0.50 | 2.38 | 2.33 | 2.42 | — |
| — | 3.95 | 4.25 | 4.10 | +0.41 | 32.2% | 277.5 | 32.2% | -0.59 | 3.42 | 3.35 | 3.50 | — |
| — | 2.89 | 3.00 | 2.94 | +0.33 | 32.0% | 280 | 32.0% | -0.68 | 4.72 | 4.60 | 4.85 | — |
| — | 1.95 | 2.03 | 1.99 | +0.24 | 32.0% | 282.5 | 32.0% | -0.75 | 6.30 | 6.10 | 6.50 | — |
| — | 1.29 | 1.36 | 1.32 | +0.19 | 32.1% | 285 | 32.1% | -0.82 | 8.12 | 7.90 | 8.35 | — |
| — | 0.83 | 0.87 | 0.85 | +0.14 | 32.5% | 287.5 | 32.5% | -0.87 | 10.25 | 10.05 | 10.45 | — |
| — | 0.53 | 0.55 | 0.54 | +0.10 | 33.0% | 290 | 33.0% | -0.91 | 12.45 | 12.15 | 12.75 | — |
| — | 0.33 | 0.36 | 0.34 | +0.07 | 33.6% | 292.5 | 33.6% | -0.94 | 14.68 | 14.30 | 15.05 | — |
| — | 0.20 | 0.23 | 0.21 | +0.05 | 34.3% | 295 | 34.3% | -0.96 | 17.05 | 16.65 | 17.45 | — |
| — | 0.13 | 0.15 | 0.14 | +0.03 | 35.1% | 297.5 | 35.1% | -0.98 | 19.48 | 19.10 | 19.85 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 35.9% | 300 | 35.9% | -0.99 | 21.95 | 21.55 | 22.35 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 36.7% | 302.5 | 36.7% | -0.99 | 24.43 | 24.05 | 24.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 37.6% | 305 | 37.6% | -1.00 | 27.05 | 26.60 | 27.50 | — |
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.