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 | |
| — | 56.56 | 60.03 | 58.30 | +0.91 | 27.0% | 225 | 27.0% | -0.09 | 2.31 | 2.27 | 2.34 | — |
| — | 52.01 | 55.58 | 53.80 | +0.90 | 26.2% | 230 | 26.2% | -0.11 | 2.69 | 2.65 | 2.72 | — |
| — | 47.55 | 50.28 | 48.91 | +0.88 | 25.3% | 235 | 25.3% | -0.13 | 3.13 | 3.10 | 3.17 | — |
| — | 43.16 | 46.63 | 44.90 | +0.86 | 24.5% | 240 | 24.5% | -0.15 | 3.68 | 3.64 | 3.72 | — |
| — | 40.45 | 40.63 | 40.54 | +0.83 | 23.8% | 245 | 23.8% | -0.17 | 4.33 | 4.30 | 4.37 | — |
| — | 36.31 | 36.49 | 36.40 | +0.81 | 23.1% | 250 | 23.1% | -0.20 | 5.11 | 5.07 | 5.15 | — |
| — | 32.30 | 32.48 | 32.39 | +0.77 | 22.4% | 255 | 22.4% | -0.24 | 6.04 | 6.00 | 6.09 | — |
| — | 28.48 | 28.65 | 28.57 | — | — | 260 | — | — | 7.16 | 7.11 | 7.21 | — |
| — | 24.83 | 25.02 | 24.93 | — | — | 265 | 21.2% | -0.32 | 8.48 | 8.42 | 8.54 | — |
| — | 21.43 | 21.61 | 21.52 | +0.65 | 20.7% | 270 | 20.7% | -0.37 | 10.05 | 10.00 | 10.11 | — |
| — | 18.13 | 18.45 | 18.29 | +0.60 | 20.2% | 275 | 20.2% | -0.42 | 11.87 | 11.80 | 11.93 | — |
| — | 15.43 | 15.56 | 15.49 | +0.55 | 19.8% | 280 | — | — | 13.99 | 13.92 | 14.07 | — |
| — | 12.82 | 12.96 | 12.89 | — | — | 285 | — | — | 16.45 | 16.34 | 16.57 | — |
| — | 10.55 | 10.67 | 10.61 | — | — | 290 | 19.0% | -0.60 | 19.23 | 18.95 | 19.50 | — |
| — | 8.56 | 8.67 | 8.62 | +0.38 | 18.7% | 295 | 18.7% | -0.66 | 22.38 | 22.19 | 22.57 | — |
| — | 6.86 | 6.96 | 6.91 | — | — | 300 | — | — | 25.80 | 25.61 | 25.99 | — |
| — | 5.43 | 5.52 | 5.47 | — | — | 305 | — | — | 29.43 | 29.13 | 29.74 | — |
| — | 4.25 | 4.34 | 4.29 | +0.23 | 18.0% | 310 | 18.0% | -0.83 | 33.45 | 33.12 | 33.77 | — |
| — | 3.30 | 3.38 | 3.34 | +0.19 | 17.9% | 315 | 17.9% | -0.88 | 37.83 | 36.04 | 39.62 | — |
| — | 2.54 | 2.61 | 2.58 | +0.16 | 17.8% | 320 | 17.8% | -0.93 | 42.31 | 40.45 | 44.18 | — |
| — | 1.48 | 1.52 | 1.50 | +0.10 | 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.