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 | |
| — | 96.70 | 106.60 | 101.65 | +0.87 | 67.2% | 190 | 67.2% | -0.13 | 10.35 | 8.50 | 12.20 | — |
| — | 92.60 | 101.40 | 97.00 | +0.85 | 67.0% | 195 | 67.0% | -0.15 | 11.85 | 9.70 | 14.00 | — |
| — | 89.60 | 99.60 | 94.60 | +0.84 | 66.9% | 200 | 66.9% | -0.16 | 13.55 | 12.10 | 15.00 | — |
| — | 82.00 | 91.70 | 86.85 | +0.81 | 66.6% | 210 | 66.6% | -0.19 | 15.65 | 12.20 | 19.10 | — |
| — | 77.20 | 86.60 | 81.90 | +0.78 | 66.3% | 220 | 66.3% | -0.22 | 19.15 | 17.70 | 20.60 | — |
| — | 69.30 | 79.10 | 74.20 | +0.75 | 66.1% | 230 | 66.1% | -0.25 | 23.20 | 22.10 | 24.30 | — |
| — | 64.60 | 74.10 | 69.35 | +0.72 | 65.9% | 240 | 65.9% | -0.28 | 26.95 | 25.10 | 28.80 | — |
| — | 60.00 | 65.00 | 62.50 | +0.69 | 65.7% | 250 | 65.7% | -0.31 | 31.20 | 30.60 | 31.80 | — |
| — | 53.90 | 62.70 | 58.30 | +0.66 | 65.5% | 260 | 65.5% | -0.35 | 35.05 | 31.60 | 38.50 | — |
| — | 48.20 | 58.20 | 53.20 | +0.63 | 65.4% | 270 | 65.4% | -0.38 | 40.60 | 39.20 | 42.00 | — |
| — | 45.40 | 54.40 | 49.90 | +0.59 | 65.3% | 280 | 65.3% | -0.41 | 45.45 | 43.10 | 47.80 | — |
| — | 41.00 | 47.30 | 44.15 | +0.56 | 65.2% | 290 | 65.2% | -0.45 | 51.75 | 47.10 | 56.40 | — |
| — | 39.90 | 43.50 | 41.70 | +0.53 | 65.1% | 300 | 65.1% | -0.48 | 58.00 | 53.00 | 63.00 | — |
| 155 | 35.90 | 42.90 | 39.40 | +0.50 | 65.1% | 310 | 65.1% | -0.51 | 64.20 | 59.30 | 69.10 | 68 |
| 166 | 33.30 | 36.30 | 34.80 | +0.47 | 65.0% | 320 | 65.0% | -0.54 | 71.10 | 66.20 | 76.00 | 239 |
| — | 29.90 | 35.10 | 32.50 | +0.44 | 65.0% | 330 | 65.0% | -0.57 | 77.65 | 72.80 | 82.50 | — |
| — | 27.30 | 32.20 | 29.75 | +0.42 | 65.0% | 340 | 65.0% | -0.60 | 84.75 | 80.50 | 89.00 | — |
| — | 24.60 | 29.50 | 27.05 | +0.39 | 65.0% | 350 | 65.0% | -0.63 | 92.80 | 87.90 | 97.70 | — |
| — | 21.70 | 27.50 | 24.60 | +0.36 | 65.0% | 360 | — | — | 101.15 | 96.20 | 106.10 | — |
| — | 18.60 | 25.70 | 22.15 | — | — | 370 | 65.1% | -0.68 | 108.75 | 103.50 | 114.00 | — |
| — | 19.20 | 24.00 | 21.60 | — | — | 380 | 65.1% | -0.70 | 116.45 | 109.20 | 123.70 | — |
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.