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 | |
| — | 56.29 | 60.02 | 58.16 | +0.92 | 26.9% | 225 | 26.9% | -0.09 | 2.15 | 2.11 | 2.18 | — |
| — | 47.27 | 50.96 | 49.12 | +0.88 | 25.1% | 235 | 25.1% | -0.12 | 2.92 | 2.88 | 2.95 | — |
| — | 43.02 | 46.55 | 44.78 | +0.86 | 24.3% | 240 | 24.3% | -0.14 | 3.43 | 3.39 | 3.47 | — |
| — | 38.56 | 42.24 | 40.40 | — | — | 245 | 23.5% | -0.17 | 4.05 | 4.02 | 4.09 | — |
| — | 35.95 | 36.12 | 36.03 | +0.81 | 22.8% | 250 | 22.8% | -0.20 | 4.80 | 4.77 | 4.84 | — |
| — | 31.90 | 32.10 | 32.00 | +0.78 | 22.1% | 255 | 22.1% | -0.23 | 5.70 | 5.67 | 5.73 | — |
| — | 28.05 | 28.22 | 28.14 | +0.74 | 21.5% | 260 | 21.5% | -0.27 | 6.78 | 6.74 | 6.82 | — |
| — | 24.36 | 24.57 | 24.46 | +0.70 | 20.9% | 265 | 20.9% | -0.31 | 8.05 | 8.00 | 8.11 | — |
| — | 20.95 | 21.12 | 21.04 | +0.65 | 20.3% | 270 | 20.3% | -0.36 | 9.61 | 9.55 | 9.66 | — |
| — | 17.78 | 17.94 | 17.86 | +0.60 | 19.8% | 275 | 19.8% | -0.42 | 11.42 | 11.36 | 11.48 | — |
| — | 14.88 | 15.05 | 14.96 | +0.55 | 19.4% | 280 | 19.4% | -0.48 | 13.54 | 13.47 | 13.60 | — |
| — | 12.35 | 12.45 | 12.40 | +0.49 | 19.0% | 285 | 19.0% | -0.54 | 15.98 | 15.90 | 16.06 | — |
| — | 10.05 | 10.16 | 10.11 | +0.43 | 18.6% | 290 | 18.6% | -0.60 | 18.77 | 18.66 | 18.87 | — |
| — | 8.11 | 8.19 | 8.15 | +0.38 | 18.3% | 295 | 18.3% | -0.66 | 22.00 | 21.78 | 22.23 | — |
| — | 6.46 | 6.52 | 6.49 | +0.32 | 18.0% | 300 | 18.0% | -0.73 | 25.36 | 25.01 | 25.71 | — |
| — | 5.05 | 5.12 | 5.08 | +0.27 | 17.8% | 305 | 17.8% | -0.78 | 29.12 | 28.75 | 29.50 | — |
| — | 3.92 | 3.99 | 3.96 | — | — | 310 | 17.7% | -0.84 | 33.19 | 32.79 | 33.58 | — |
| — | 3.01 | 3.07 | 3.04 | +0.18 | 17.5% | 315 | 17.5% | -0.89 | 37.56 | 35.65 | 39.47 | — |
| — | 2.29 | 2.35 | 2.32 | +0.15 | 17.5% | 320 | 17.5% | -0.94 | 42.20 | 40.28 | 44.12 | — |
| — | 1.73 | 1.79 | 1.76 | +0.12 | 17.4% | 325 | 17.4% | -0.99 | 47.04 | 45.19 | 48.89 | — |
| — | 1.31 | 1.36 | 1.33 | +0.09 | 17.4% | 330 | 17.4% | -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.