Spot 277.81
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.96 | 57.61 | 55.78 | — | — | 225 | 28.6% | -0.06 | 1.20 | 1.18 | 1.22 | — |
| — | 49.25 | 52.90 | 51.08 | +0.93 | 27.5% | 230 | 27.5% | -0.08 | 1.44 | 1.41 | 1.46 | — |
| — | 44.60 | 48.23 | 46.41 | — | — | 235 | 26.4% | -0.09 | 1.73 | 1.71 | 1.75 | — |
| — | 40.01 | 43.67 | 41.84 | — | — | 240 | 25.4% | -0.11 | 2.10 | 2.08 | 2.13 | — |
| — | 37.21 | 37.36 | 37.28 | +0.87 | 24.4% | 245 | — | — | 2.57 | 2.54 | 2.60 | — |
| — | 32.82 | 34.67 | 33.74 | — | — | 250 | 23.5% | -0.17 | 3.15 | 3.12 | 3.19 | — |
| — | 28.64 | 28.78 | 28.71 | — | — | 255 | 22.7% | -0.20 | 3.90 | 3.86 | 3.93 | — |
| — | 24.60 | 24.74 | 24.67 | — | — | 260 | — | — | 4.83 | 4.79 | 4.86 | — |
| — | 20.78 | 20.91 | 20.84 | +0.71 | 21.2% | 265 | 21.2% | -0.30 | 5.99 | 5.95 | 6.02 | — |
| — | 17.22 | 17.39 | 17.30 | +0.65 | 20.5% | 270 | — | — | 7.42 | 7.38 | 7.46 | — |
| — | 14.03 | 14.16 | 14.10 | +0.59 | 19.8% | 275 | 19.8% | -0.42 | 9.20 | 9.15 | 9.24 | — |
| — | 11.15 | 11.28 | 11.21 | — | — | 280 | — | — | 11.34 | 11.29 | 11.39 | — |
| — | 8.69 | 8.76 | 8.72 | +0.45 | 18.8% | 285 | 18.8% | -0.57 | 13.87 | 13.80 | 13.94 | — |
| — | 6.62 | 6.67 | 6.64 | +0.37 | 18.4% | 290 | 18.4% | -0.64 | 16.83 | 16.76 | 16.90 | — |
| — | 4.93 | 4.98 | 4.96 | +0.31 | 18.1% | 295 | 18.1% | -0.72 | 20.29 | 20.14 | 20.43 | — |
| — | 3.60 | 3.64 | 3.62 | +0.24 | 17.9% | 300 | 17.9% | -0.79 | 23.98 | 23.75 | 24.20 | — |
| — | 2.57 | 2.62 | 2.60 | +0.19 | 17.7% | 305 | 17.7% | -0.85 | 28.11 | 26.29 | 29.92 | — |
| — | 1.81 | 1.86 | 1.83 | +0.14 | 17.6% | 310 | 17.6% | -0.91 | 32.57 | 30.79 | 34.35 | — |
| — | 1.26 | 1.31 | 1.28 | +0.11 | 17.6% | 315 | 17.6% | -0.97 | 37.19 | 35.33 | 39.05 | — |
| — | 0.87 | 0.90 | 0.89 | +0.08 | 17.6% | 320 | 17.6% | -1.00 | 42.12 | 40.30 | 43.94 | — |
| — | 0.41 | 0.45 | 0.43 | +0.04 | 17.7% | 330 | 17.7% | -1.00 | 52.12 | 50.30 | 53.93 | — |
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.