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 | |
| — | 56.34 | 59.20 | 57.77 | +0.91 | 27.1% | 225 | 27.1% | -0.09 | 2.31 | 2.27 | 2.34 | — |
| — | 47.33 | 50.25 | 48.79 | +0.88 | 25.4% | 235 | 25.4% | -0.13 | 3.15 | 3.10 | 3.19 | — |
| — | 42.95 | 45.93 | 44.44 | +0.86 | 24.6% | 240 | 24.6% | -0.15 | 3.69 | 3.64 | 3.73 | — |
| — | 40.41 | 40.62 | 40.52 | +0.83 | 23.8% | 245 | 23.8% | -0.17 | 4.33 | 4.28 | 4.39 | — |
| — | 36.26 | 36.47 | 36.37 | +0.80 | 23.1% | 250 | 23.1% | -0.20 | 5.12 | 5.08 | 5.17 | — |
| — | 32.26 | 32.48 | 32.37 | +0.77 | 22.5% | 255 | 22.5% | -0.24 | 6.05 | 5.98 | 6.12 | — |
| — | 28.43 | 28.64 | 28.54 | +0.74 | 21.8% | 260 | 21.8% | -0.28 | 7.17 | 7.11 | 7.22 | — |
| — | 24.51 | 25.02 | 24.77 | +0.69 | 21.2% | 265 | 21.2% | -0.32 | 8.48 | 8.42 | 8.55 | — |
| — | 21.38 | 21.60 | 21.49 | +0.65 | 20.7% | 270 | 20.7% | -0.37 | 10.04 | 9.96 | 10.11 | — |
| — | 18.23 | 18.44 | 18.34 | +0.60 | 20.2% | 275 | 20.2% | -0.42 | 11.87 | 11.79 | 11.94 | — |
| — | 15.37 | 15.52 | 15.45 | +0.55 | 19.8% | 280 | 19.8% | -0.48 | 13.99 | 13.91 | 14.07 | — |
| — | 12.76 | 12.93 | 12.85 | +0.49 | 19.4% | 285 | 19.4% | -0.54 | 16.44 | 16.35 | 16.53 | — |
| — | 10.46 | 10.63 | 10.54 | +0.43 | 19.0% | 290 | 19.0% | -0.60 | 19.12 | 18.93 | 19.32 | — |
| — | 8.50 | 8.64 | 8.57 | +0.38 | 18.7% | 295 | 18.7% | -0.66 | 22.23 | 22.02 | 22.44 | — |
| — | 6.81 | 6.93 | 6.87 | +0.33 | 18.4% | 300 | 18.4% | -0.72 | 25.77 | 25.42 | 26.12 | — |
| — | 5.37 | 5.50 | 5.43 | +0.28 | 18.2% | 305 | 18.2% | -0.78 | 29.50 | 29.13 | 29.87 | — |
| — | 4.20 | 4.31 | 4.25 | +0.23 | 18.0% | 310 | 18.0% | -0.83 | 33.51 | 33.14 | 33.88 | — |
| — | 3.25 | 3.36 | 3.31 | +0.19 | 17.9% | 315 | 17.9% | -0.88 | 38.35 | 36.96 | 39.74 | — |
| — | 2.49 | 2.58 | 2.54 | +0.15 | 17.7% | 320 | 17.7% | -0.94 | 42.94 | 41.58 | 44.29 | — |
| — | 1.90 | 1.98 | 1.94 | +0.12 | 17.7% | 325 | 17.7% | -0.99 | 47.77 | 46.41 | 49.12 | — |
| — | 1.44 | 1.51 | 1.48 | +0.10 | 17.6% | 330 | 17.6% | -1.00 | 52.77 | 51.41 | 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.