Spot 277.03
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.60 | 61.70 | 58.15 | +0.87 | 75.0% | 225 | 75.0% | -0.13 | 3.80 | 2.40 | 5.20 | — |
| — | 48.30 | 58.30 | 53.30 | +0.84 | 75.0% | 230 | 75.0% | -0.16 | 4.53 | 2.85 | 6.20 | — |
| — | 45.50 | 54.60 | 50.05 | +0.82 | 75.0% | 235 | 75.0% | -0.18 | 4.90 | 3.30 | 6.50 | — |
| — | 43.00 | 50.70 | 46.85 | +0.79 | 74.9% | 240 | 74.9% | -0.21 | 7.40 | 5.80 | 9.00 | — |
| — | 37.00 | 47.00 | 42.00 | +0.76 | 74.9% | 245 | 74.9% | -0.24 | 7.55 | 5.60 | 9.50 | — |
| — | 33.30 | 43.00 | 38.15 | +0.73 | 74.8% | 250 | 74.8% | -0.27 | 8.85 | 6.90 | 10.80 | — |
| — | 31.10 | 40.50 | 35.80 | +0.70 | 74.7% | 255 | 74.7% | -0.30 | 11.40 | 8.30 | 14.50 | — |
| — | 27.20 | 37.20 | 32.20 | +0.67 | 74.6% | 260 | 74.6% | -0.34 | 13.35 | 10.20 | 16.50 | — |
| — | 25.60 | 33.60 | 29.60 | +0.63 | 74.5% | 265 | 74.5% | -0.37 | 16.85 | 15.70 | 18.00 | — |
| — | 22.90 | 29.80 | 26.35 | +0.60 | 74.4% | 270 | 74.4% | -0.41 | 18.95 | 17.80 | 20.10 | — |
| — | 20.50 | 28.50 | 24.50 | +0.56 | 74.4% | 275 | 74.4% | -0.44 | 21.75 | 18.30 | 25.20 | — |
| — | 19.20 | 23.50 | 21.35 | +0.53 | 74.3% | 280 | 74.3% | -0.47 | 24.05 | 22.60 | 25.50 | — |
| — | 17.90 | 21.20 | 19.55 | +0.49 | 74.3% | 285 | 74.3% | -0.51 | 27.25 | 23.80 | 30.70 | — |
| — | 17.00 | 20.00 | 18.50 | +0.46 | 74.3% | 290 | — | — | 31.05 | 28.90 | 33.20 | — |
| — | 15.10 | 19.00 | 17.05 | +0.43 | 74.4% | 295 | 74.4% | -0.58 | 31.35 | 27.70 | 35.00 | — |
| — | 13.60 | 16.80 | 15.20 | +0.39 | 74.4% | 300 | 74.4% | -0.61 | 36.65 | 31.80 | 41.50 | — |
| — | 11.90 | 16.90 | 14.40 | +0.36 | 74.5% | 305 | 74.5% | -0.64 | 39.95 | 35.10 | 44.80 | — |
| — | 8.50 | 13.60 | 11.05 | +0.34 | 74.6% | 310 | 74.6% | -0.67 | 42.15 | 38.00 | 46.30 | — |
| — | 6.30 | 14.20 | 10.25 | +0.31 | 74.8% | 315 | 74.8% | -0.70 | 46.10 | 41.90 | 50.30 | — |
| — | 8.60 | 10.20 | 9.40 | +0.28 | 74.9% | 320 | 74.9% | -0.72 | 50.05 | 45.80 | 54.30 | — |
| — | 7.40 | 9.50 | 8.45 | +0.26 | 75.1% | 325 | 75.1% | -0.75 | 54.55 | 49.80 | 59.30 | — |
| — | 6.60 | 8.70 | 7.65 | +0.24 | 75.3% | 330 | 75.3% | -0.77 | 59.25 | 57.70 | 60.80 | — |
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.