Spot 277.95
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.86 | 59.40 | 57.63 | +0.92 | 27.5% | 225 | 27.5% | -0.08 | 1.91 | 1.84 | 1.98 | — |
| — | 46.80 | 50.31 | 48.55 | +0.89 | 25.6% | 235 | 25.6% | -0.11 | 2.65 | 2.56 | 2.73 | — |
| — | 42.80 | 45.87 | 44.34 | +0.87 | 24.7% | 240 | 24.7% | -0.13 | 3.13 | 3.04 | 3.22 | — |
| — | 38.49 | 41.53 | 40.01 | +0.85 | 23.9% | 245 | 23.9% | -0.16 | 3.73 | 3.63 | 3.82 | — |
| — | 34.84 | 36.18 | 35.51 | +0.82 | 23.1% | 250 | 23.1% | -0.19 | 4.46 | 4.38 | 4.54 | — |
| — | 30.73 | 32.84 | 31.79 | +0.79 | 22.4% | 255 | 22.4% | -0.22 | 5.32 | 5.23 | 5.41 | — |
| — | 26.85 | 28.90 | 27.88 | +0.75 | 21.7% | 260 | 21.7% | -0.26 | 6.36 | 6.25 | 6.46 | — |
| — | 23.43 | 25.15 | 24.29 | +0.71 | 21.0% | 265 | 21.0% | -0.31 | 7.62 | 7.51 | 7.72 | — |
| — | 20.17 | 20.53 | 20.35 | +0.66 | 20.5% | 270 | 20.5% | -0.36 | 9.10 | 8.97 | 9.22 | — |
| — | 16.95 | 17.32 | 17.14 | +0.60 | 19.9% | 275 | 19.9% | -0.41 | 10.88 | 10.75 | 11.00 | — |
| — | 14.06 | 14.30 | 14.18 | +0.55 | 19.4% | 280 | 19.4% | -0.47 | 12.95 | 12.81 | 13.09 | — |
| — | 11.45 | 11.73 | 11.59 | +0.49 | 19.0% | 285 | 19.0% | -0.54 | 15.38 | 15.23 | 15.52 | — |
| — | 9.17 | 9.43 | 9.30 | +0.43 | 18.6% | 290 | 18.6% | -0.60 | 18.14 | 17.95 | 18.33 | — |
| — | 7.22 | 7.42 | 7.32 | +0.37 | 18.3% | 295 | 18.3% | -0.67 | 21.21 | 20.95 | 21.48 | — |
| — | 5.59 | 5.78 | 5.68 | +0.31 | 18.0% | 300 | 18.0% | -0.73 | 24.77 | 24.56 | 24.99 | — |
| — | 4.26 | 4.43 | 4.34 | +0.26 | 17.7% | 305 | 17.7% | -0.79 | 28.95 | 27.47 | 30.44 | — |
| — | 3.20 | 3.38 | 3.29 | +0.21 | 17.5% | 310 | 17.5% | -0.85 | 33.16 | 31.53 | 34.78 | — |
| — | 2.37 | 2.50 | 2.44 | +0.17 | 17.4% | 315 | 17.4% | -0.91 | 37.51 | 35.76 | 39.25 | — |
| — | 1.74 | 1.86 | 1.80 | +0.13 | 17.3% | 320 | 17.3% | -0.97 | 42.15 | 40.28 | 44.01 | — |
| — | 1.28 | 1.39 | 1.33 | +0.10 | 17.2% | 325 | 17.2% | -1.00 | 47.10 | 45.27 | 48.94 | — |
| — | 0.94 | 1.02 | 0.98 | +0.08 | 17.2% | 330 | 17.2% | -1.00 | 52.10 | 50.27 | 53.94 | — |
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.