Spot 277.75
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.78 | 56.58 | 55.18 | +0.94 | 28.7% | 225 | 28.7% | -0.06 | 1.22 | 1.19 | 1.24 | — |
| — | 44.41 | 47.25 | 45.83 | +0.91 | 26.5% | 235 | 26.5% | -0.09 | 1.75 | 1.72 | 1.78 | — |
| — | 39.84 | 42.73 | 41.28 | +0.89 | 25.5% | 240 | 25.5% | -0.11 | 2.12 | 2.09 | 2.16 | — |
| — | 35.36 | 37.33 | 36.34 | +0.87 | 24.6% | 245 | 24.6% | -0.14 | 2.60 | 2.56 | 2.63 | — |
| — | 32.80 | 32.96 | 32.88 | +0.84 | 23.6% | 250 | 23.6% | -0.17 | 3.18 | 3.14 | 3.22 | — |
| — | 28.58 | 28.75 | 28.66 | +0.81 | 22.8% | 255 | 22.8% | -0.21 | 3.92 | 3.88 | 3.96 | — |
| — | 24.55 | 24.70 | 24.62 | +0.76 | 22.0% | 260 | 22.0% | -0.25 | 4.83 | 4.78 | 4.88 | — |
| — | 20.73 | 20.90 | 20.82 | +0.71 | 21.2% | 265 | 21.2% | -0.30 | 5.98 | 5.93 | 6.03 | — |
| — | 17.20 | 17.35 | 17.27 | +0.65 | 20.5% | 270 | 20.5% | -0.36 | 7.42 | 7.37 | 7.47 | — |
| — | 13.96 | 14.11 | 14.04 | +0.59 | 19.9% | 275 | 19.9% | -0.43 | 9.19 | 9.13 | 9.24 | — |
| — | 11.09 | 11.24 | 11.16 | +0.52 | 19.3% | 280 | 19.3% | -0.50 | 11.32 | 11.26 | 11.39 | — |
| — | 8.63 | 8.72 | 8.68 | +0.44 | 18.8% | 285 | 18.8% | -0.57 | 13.88 | 13.81 | 13.96 | — |
| — | 6.57 | 6.66 | 6.62 | +0.37 | 18.4% | 290 | 18.4% | -0.65 | 16.86 | 16.77 | 16.95 | — |
| — | 4.89 | 4.97 | 4.93 | +0.30 | 18.1% | 295 | 18.1% | -0.72 | 20.32 | 20.15 | 20.48 | — |
| — | 3.57 | 3.64 | 3.60 | +0.24 | 17.9% | 300 | 17.9% | -0.79 | 23.99 | 23.72 | 24.26 | — |
| — | 2.54 | 2.61 | 2.58 | +0.19 | 17.7% | 305 | 17.7% | -0.85 | 28.59 | 27.17 | 30.02 | — |
| — | 1.78 | 1.84 | 1.81 | +0.14 | 17.6% | 310 | 17.6% | -0.91 | 33.05 | 31.67 | 34.44 | — |
| — | 1.23 | 1.29 | 1.26 | +0.11 | 17.6% | 315 | 17.6% | -0.97 | 37.80 | 36.44 | 39.15 | — |
| — | 0.85 | 0.90 | 0.88 | +0.08 | 17.6% | 320 | 17.6% | -1.00 | 42.77 | 41.42 | 44.12 | — |
| — | 0.58 | 0.63 | 0.60 | +0.06 | 17.6% | 325 | 17.6% | -1.00 | 47.77 | 46.41 | 49.12 | — |
| — | 0.40 | 0.44 | 0.42 | +0.04 | 17.8% | 330 | 17.8% | -1.00 | 52.77 | 51.42 | 54.12 | — |
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.