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 | |
| — | 92.30 | 99.80 | 96.05 | +0.91 | 64.8% | 190 | 64.8% | -0.09 | 5.10 | 4.10 | 6.10 | — |
| — | 88.40 | 95.70 | 92.05 | +0.90 | 64.4% | 195 | 64.4% | -0.11 | 5.70 | 5.10 | 6.30 | — |
| — | 83.20 | 91.60 | 87.40 | +0.88 | 64.0% | 200 | 64.0% | -0.12 | 6.55 | 5.00 | 8.10 | — |
| — | 76.10 | 82.70 | 79.40 | +0.85 | 63.4% | 210 | 63.4% | -0.15 | 8.65 | 8.10 | 9.20 | — |
| — | 68.50 | 72.20 | 70.35 | +0.82 | 63.0% | 220 | 63.0% | -0.18 | 11.95 | 10.30 | 13.60 | — |
| — | 60.70 | 69.30 | 65.00 | +0.78 | 62.7% | 230 | 62.7% | -0.22 | 14.05 | 13.60 | 14.50 | — |
| — | 54.70 | 62.80 | 58.75 | +0.74 | 62.5% | 240 | 62.5% | -0.26 | 16.70 | 15.30 | 18.10 | — |
| — | 46.30 | 54.80 | 50.55 | +0.70 | 62.4% | 250 | 62.4% | -0.31 | 21.30 | 19.80 | 22.80 | — |
| — | 41.20 | 50.80 | 46.00 | +0.65 | 62.4% | 260 | 62.4% | -0.35 | 26.65 | 25.10 | 28.20 | — |
| — | 39.20 | 46.10 | 42.65 | +0.61 | 62.4% | 270 | 62.4% | -0.39 | 31.50 | 28.40 | 34.60 | — |
| — | 35.00 | 38.50 | 36.75 | +0.57 | 62.5% | 280 | 62.5% | -0.44 | 36.10 | 34.40 | 37.80 | — |
| — | 30.80 | 35.30 | 33.05 | +0.52 | 62.7% | 290 | 62.7% | -0.48 | 42.10 | 40.00 | 44.20 | — |
| — | 27.00 | 29.10 | 28.05 | +0.48 | 62.9% | 300 | 62.9% | -0.52 | 49.10 | 46.90 | 51.30 | — |
| — | 20.80 | 26.50 | 23.65 | +0.44 | 63.1% | 310 | 63.1% | -0.57 | 55.95 | 51.80 | 60.10 | — |
| — | 19.00 | 23.80 | 21.40 | +0.40 | 63.3% | 320 | 63.3% | -0.60 | 60.95 | 56.80 | 65.10 | — |
| — | 18.50 | 21.30 | 19.90 | +0.37 | 63.5% | 330 | 63.5% | -0.64 | 68.90 | 63.90 | 73.90 | — |
| — | 16.40 | 18.00 | 17.20 | +0.34 | 63.7% | 340 | 63.7% | -0.67 | 76.00 | 71.80 | 80.20 | — |
| — | 14.00 | 16.70 | 15.35 | +0.31 | 64.0% | 350 | 64.0% | -0.70 | 84.80 | 79.90 | 89.70 | — |
| — | 12.50 | 14.80 | 13.65 | +0.28 | 64.2% | 360 | 64.2% | -0.74 | 93.00 | 88.20 | 97.80 | — |
| — | 10.70 | 13.10 | 11.90 | +0.25 | 64.5% | 370 | 64.5% | -0.76 | 100.45 | 95.50 | 105.40 | — |
| — | 7.50 | 12.70 | 10.10 | +0.23 | 64.7% | 380 | 64.7% | -0.79 | 109.30 | 102.10 | 116.50 | — |
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.