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 | |
| — | 28.30 | 29.10 | 28.70 | +0.93 | 37.0% | 250 | 37.0% | -0.07 | 0.34 | 0.31 | 0.36 | — |
| — | 26.00 | 26.65 | 26.32 | +0.92 | 35.8% | 252.5 | 35.8% | -0.08 | 0.41 | 0.38 | 0.43 | — |
| — | 23.40 | 24.20 | 23.80 | — | — | 255 | 34.7% | -0.11 | 0.52 | 0.49 | 0.54 | — |
| — | 21.25 | 21.90 | 21.57 | +0.87 | 33.8% | 257.5 | — | — | 0.65 | 0.61 | 0.69 | — |
| — | 19.05 | 19.50 | 19.27 | +0.84 | 33.0% | 260 | 33.0% | -0.17 | 0.86 | 0.84 | 0.89 | — |
| — | 16.55 | 17.35 | 16.95 | +0.80 | 32.3% | 262.5 | 32.3% | -0.20 | 1.14 | 1.08 | 1.19 | — |
| — | 14.65 | 15.15 | 14.90 | +0.75 | 31.7% | 265 | 31.7% | -0.25 | 1.50 | 1.45 | 1.56 | — |
| — | 12.65 | 13.15 | 12.90 | +0.70 | 31.3% | 267.5 | 31.3% | -0.30 | 2.02 | 1.95 | 2.08 | — |
| — | 10.90 | 11.20 | 11.05 | +0.64 | 30.9% | 270 | 30.9% | -0.36 | 2.60 | 2.51 | 2.69 | — |
| — | 9.05 | 9.45 | 9.25 | +0.57 | 30.7% | 272.5 | 30.7% | -0.43 | 3.40 | 3.30 | 3.50 | — |
| — | 7.65 | 7.80 | 7.72 | +0.51 | 30.5% | 275 | 30.5% | -0.50 | 4.35 | 4.25 | 4.45 | — |
| — | 6.15 | 6.40 | 6.28 | — | — | 277.5 | — | — | 5.45 | 5.30 | 5.60 | — |
| — | 5.00 | 5.15 | 5.08 | +0.39 | 30.3% | 280 | 30.3% | -0.61 | 6.75 | 6.60 | 6.90 | — |
| — | 3.95 | 4.15 | 4.05 | — | — | 282.5 | — | — | 8.22 | 8.05 | 8.40 | — |
| — | 3.10 | 3.30 | 3.20 | +0.28 | 30.4% | 285 | 30.4% | -0.73 | 9.88 | 9.70 | 10.05 | — |
| — | 2.40 | 2.51 | 2.46 | — | — | 287.5 | — | — | 11.70 | 11.45 | 11.95 | — |
| — | 1.81 | 1.96 | 1.89 | +0.19 | 30.6% | 290 | 30.6% | -0.82 | 13.55 | 13.15 | 13.95 | — |
| — | 1.39 | 1.53 | 1.46 | — | — | 292.5 | — | — | 15.70 | 15.40 | 16.00 | — |
| — | 1.08 | 1.13 | 1.10 | +0.12 | 31.0% | 295 | 31.0% | -0.89 | 17.77 | 17.35 | 18.20 | — |
| — | 0.78 | 0.89 | 0.83 | — | — | 297.5 | — | — | 20.00 | 19.55 | 20.45 | — |
| — | 0.58 | 0.62 | 0.60 | +0.07 | 31.4% | 300 | 31.4% | -0.94 | 22.30 | 21.85 | 22.75 | — |
| — | 0.32 | 0.35 | 0.34 | +0.05 | 32.0% | 305 | 32.0% | -0.97 | 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.