Spot 277.92
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.70 | 57.46 | 55.58 | +0.95 | 28.6% | 225 | 28.6% | -0.06 | 1.07 | 1.06 | 1.09 | — |
| — | 44.31 | 48.03 | 46.17 | +0.92 | 26.2% | 235 | 26.2% | -0.09 | 1.54 | 1.52 | 1.56 | — |
| — | 39.69 | 43.41 | 41.55 | +0.90 | 25.2% | 240 | 25.2% | -0.10 | 1.87 | 1.85 | 1.89 | — |
| — | 35.18 | 38.84 | 37.01 | +0.88 | 24.1% | 245 | 24.1% | -0.13 | 2.29 | 2.26 | 2.31 | — |
| — | 31.20 | 32.59 | 31.89 | +0.85 | 23.1% | 250 | 23.1% | -0.16 | 2.81 | 2.79 | 2.84 | — |
| — | 28.18 | 28.31 | 28.25 | +0.82 | 22.2% | 255 | 22.2% | -0.19 | 3.50 | 3.47 | 3.52 | — |
| — | 24.09 | 24.20 | 24.14 | +0.77 | 21.3% | 260 | 21.3% | -0.24 | 4.37 | 4.33 | 4.40 | — |
| — | 20.22 | 20.35 | 20.29 | +0.72 | 20.6% | 265 | 20.6% | -0.29 | 5.47 | 5.44 | 5.51 | — |
| — | 16.65 | 16.77 | 16.71 | +0.66 | 19.9% | 270 | 19.9% | -0.35 | 6.88 | 6.84 | 6.91 | — |
| — | 13.39 | 13.51 | 13.45 | +0.59 | 19.2% | 275 | 19.2% | -0.42 | 8.62 | 8.58 | 8.66 | — |
| — | 10.52 | 10.64 | 10.58 | +0.52 | 18.7% | 280 | 18.7% | -0.50 | 10.76 | 10.70 | 10.82 | — |
| — | 8.08 | 8.17 | 8.12 | +0.44 | 18.2% | 285 | 18.2% | -0.57 | 13.34 | 13.27 | 13.40 | — |
| — | 6.05 | 6.12 | 6.08 | +0.37 | 17.8% | 290 | 17.8% | -0.65 | 16.36 | 16.28 | 16.43 | — |
| — | 4.42 | 4.48 | 4.45 | +0.30 | 17.6% | 295 | 17.6% | -0.73 | 19.86 | 19.71 | 20.00 | — |
| — | 3.16 | 3.21 | 3.19 | +0.23 | 17.4% | 300 | 17.4% | -0.80 | 23.59 | 23.33 | 23.85 | — |
| — | 2.20 | 2.25 | 2.23 | +0.18 | 17.2% | 305 | 17.2% | -0.86 | 27.66 | 25.86 | 29.45 | — |
| — | 1.51 | 1.56 | 1.53 | +0.13 | 17.2% | 310 | 17.2% | -0.92 | 32.27 | 30.38 | 34.17 | — |
| — | 1.04 | 1.07 | 1.05 | +0.10 | 17.2% | 315 | 17.2% | -0.98 | 37.10 | 35.19 | 39.02 | — |
| — | 0.71 | 0.74 | 0.72 | +0.07 | 17.3% | 320 | 17.3% | -1.00 | 42.09 | 40.19 | 43.99 | — |
| — | 0.48 | 0.52 | 0.50 | +0.05 | 17.4% | 325 | 17.4% | -1.00 | 47.09 | 45.19 | 48.99 | — |
| — | 0.34 | 0.36 | 0.35 | +0.04 | 17.6% | 330 | 17.6% | -1.00 | 52.09 | 50.19 | 53.98 | — |
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.